|
Closing price on 6/4/2015
|
|
| Open |
9.20 |
| High |
9.30 |
| Low |
9.10 |
| Volume |
99,370 |
| Split-adjusted Price |
4.87 |
|
|
BSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2015
|
+0.10 / +1.09%
|
9.20
|
9.30
|
9.10
|
9.30
|
9.26
|
4.87
|
99,370
|
|
|
6/3/2015
|
+0.20 / +2.22%
|
8.90
|
9.30
|
8.90
|
9.20
|
9.12
|
4.82
|
137,730
|
|
|
6/2/2015
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.90
|
9.00
|
8.97
|
4.71
|
104,850
|
|
|
6/1/2015
|
-0.10 / -1.10%
|
9.00
|
9.10
|
8.90
|
9.00
|
8.91
|
4.71
|
16,050
|
|
|
5/29/2015
|
-0.20 / -2.15%
|
8.90
|
9.10
|
8.90
|
9.10
|
8.99
|
4.77
|
56,090
|
|
|
5/28/2015
|
+0.10 / +1.09%
|
9.20
|
9.40
|
9.00
|
9.30
|
9.20
|
4.87
|
118,160
|
|
|
5/27/2015
|
+0.10 / +1.10%
|
8.80
|
9.40
|
8.80
|
9.20
|
9.22
|
4.82
|
100,870
|
|
|
5/26/2015
|
0.00 / 0.00%
|
8.70
|
9.10
|
8.70
|
9.10
|
8.92
|
4.77
|
139,620
|
|
|
5/25/2015
|
-0.10 / -1.09%
|
9.20
|
9.30
|
9.00
|
9.10
|
9.11
|
4.77
|
45,030
|
|
|
5/22/2015
|
+0.20 / +2.22%
|
9.00
|
9.20
|
8.90
|
9.20
|
9.11
|
4.82
|
36,650
|
|
|
5/21/2015
|
+0.50 / +5.88%
|
8.90
|
9.00
|
8.90
|
9.00
|
8.99
|
4.71
|
185,770
|
|
|
5/20/2015
|
+0.50 / +6.25%
|
8.10
|
8.50
|
8.10
|
8.50
|
8.35
|
4.45
|
96,270
|
|
|
5/19/2015
|
-0.20 / -2.44%
|
7.90
|
8.30
|
7.80
|
8.00
|
7.98
|
4.19
|
66,950
|
|
|
5/18/2015
|
-0.20 / -2.38%
|
8.40
|
8.40
|
7.90
|
8.20
|
8.01
|
4.29
|
140,540
|
|
|
5/15/2015
|
-0.40 / -4.55%
|
8.90
|
8.90
|
8.20
|
8.40
|
8.32
|
4.40
|
333,230
|
|
|
5/14/2015
|
-0.60 / -6.38%
|
9.20
|
9.30
|
8.80
|
8.80
|
8.89
|
4.61
|
198,900
|
|
|
5/13/2015
|
-0.20 / -2.08%
|
9.30
|
9.40
|
9.10
|
9.40
|
9.24
|
4.92
|
77,050
|
|
|
5/12/2015
|
0.00 / 0.00%
|
9.40
|
9.60
|
9.30
|
9.60
|
9.42
|
5.03
|
153,130
|
|
|
5/11/2015
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.50
|
9.60
|
9.60
|
5.03
|
38,740
|
|
|
5/8/2015
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.60
|
9.60
|
9.74
|
5.03
|
24,030
|
|
|
5/7/2015
|
+0.20 / +2.13%
|
9.40
|
9.80
|
9.40
|
9.60
|
9.63
|
5.03
|
107,670
|
|
|
5/6/2015
|
-0.60 / -6.00%
|
10.00
|
10.00
|
9.40
|
9.40
|
9.48
|
4.92
|
78,890
|
|
|
5/5/2015
|
0.00 / 0.00%
|
10.00
|
10.10
|
10.00
|
10.00
|
10.01
|
5.24
|
126,190
|
|
|
5/4/2015
|
-0.40 / -3.85%
|
10.40
|
10.40
|
9.80
|
10.00
|
9.92
|
5.24
|
99,310
|
|
|
4/27/2015
|
+0.10 / +0.97%
|
10.40
|
10.40
|
10.20
|
10.40
|
10.23
|
5.45
|
26,680
|
|
|
4/24/2015
|
-0.20 / -1.90%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.32
|
5.39
|
7,560
|
|
|
4/23/2015
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.30
|
10.50
|
10.39
|
5.50
|
33,410
|
|
|
4/22/2015
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.30
|
10.50
|
10.40
|
5.50
|
81,800
|
|
|
4/21/2015
|
-0.10 / -0.94%
|
10.60
|
10.70
|
10.50
|
10.50
|
10.57
|
5.50
|
38,710
|
|
|
4/20/2015
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.60
|
10.60
|
10.61
|
5.55
|
38,010
|
|
|