|
Closing price on 6/4/2019
|
|
| Open |
8.90 |
| High |
8.90 |
| Low |
8.80 |
| Volume |
11,520 |
| Split-adjusted Price |
5.91 |
|
|
BSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2019
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.80
|
8.90
|
8.85
|
5.91
|
11,520
|
|
|
6/3/2019
|
+0.05 / +0.56%
|
8.85
|
8.90
|
8.80
|
8.90
|
8.86
|
5.91
|
4,710
|
|
|
5/31/2019
|
-0.10 / -1.12%
|
8.96
|
9.00
|
8.85
|
8.85
|
8.92
|
5.87
|
2,180
|
|
|
5/30/2019
|
0.00 / 0.00%
|
8.60
|
8.96
|
8.60
|
8.95
|
8.80
|
5.94
|
2,160
|
|
|
5/29/2019
|
-0.15 / -1.65%
|
8.62
|
9.10
|
8.62
|
8.95
|
8.91
|
5.94
|
6,170
|
|
|
5/28/2019
|
-0.10 / -1.09%
|
9.20
|
9.20
|
9.00
|
9.10
|
9.13
|
6.04
|
2,380
|
|
|
5/27/2019
|
+0.22 / +2.45%
|
9.60
|
9.60
|
9.00
|
9.20
|
9.14
|
6.11
|
11,380
|
|
|
5/24/2019
|
-0.02 / -0.20%
|
9.80
|
9.80
|
9.70
|
9.78
|
9.74
|
5.96
|
20,330
|
|
|
5/23/2019
|
+0.09 / +0.93%
|
9.72
|
9.80
|
9.72
|
9.80
|
9.76
|
5.97
|
19,680
|
|
|
5/22/2019
|
-0.04 / -0.41%
|
9.84
|
9.84
|
9.70
|
9.71
|
9.72
|
5.92
|
60,160
|
|
|
5/21/2019
|
+0.05 / +0.52%
|
9.70
|
9.80
|
9.70
|
9.75
|
9.74
|
5.94
|
2,600
|
|
|
5/20/2019
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
5.91
|
2,770
|
|
|
5/17/2019
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.50
|
9.70
|
9.55
|
5.91
|
8,800
|
|
|
5/16/2019
|
+0.05 / +0.52%
|
9.26
|
9.70
|
9.26
|
9.70
|
9.48
|
5.91
|
140
|
|
|
5/15/2019
|
0.00 / 0.00%
|
9.65
|
9.70
|
9.65
|
9.65
|
9.66
|
5.88
|
8,950
|
|
|
5/14/2019
|
+0.05 / +0.52%
|
9.50
|
9.65
|
9.50
|
9.65
|
9.65
|
5.88
|
2,280
|
|
|
5/13/2019
|
-0.06 / -0.62%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.64
|
5.85
|
7,880
|
|
|
5/10/2019
|
+0.06 / +0.63%
|
9.70
|
9.70
|
9.66
|
9.66
|
9.68
|
5.89
|
120
|
|
|
5/9/2019
|
-0.10 / -1.03%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.65
|
5.85
|
4,510
|
|
|
5/8/2019
|
-0.02 / -0.21%
|
9.71
|
9.72
|
9.70
|
9.70
|
9.71
|
5.91
|
3,820
|
|
|
5/7/2019
|
-0.08 / -0.82%
|
9.80
|
9.80
|
9.72
|
9.72
|
9.72
|
5.92
|
720
|
|
|
5/6/2019
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.50
|
9.80
|
9.54
|
5.97
|
2,410
|
|
|
5/3/2019
|
0.00 / 0.00%
|
9.80
|
9.85
|
9.75
|
9.80
|
9.81
|
5.97
|
18,150
|
|
|
5/2/2019
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.80
|
9.80
|
9.85
|
5.97
|
1,030
|
|
|
4/26/2019
|
0.00 / 0.00%
|
9.99
|
9.99
|
9.80
|
9.80
|
9.86
|
5.97
|
8,420
|
|
|
4/25/2019
|
-0.15 / -1.51%
|
9.95
|
9.95
|
9.80
|
9.80
|
9.80
|
5.97
|
10,710
|
|
|
4/24/2019
|
-0.04 / -0.40%
|
9.60
|
10.00
|
9.60
|
9.95
|
9.63
|
6.06
|
2,700
|
|
|
4/23/2019
|
+0.09 / +0.91%
|
10.00
|
10.00
|
9.90
|
9.99
|
9.97
|
6.09
|
11,030
|
|
|
4/22/2019
|
+0.16 / +1.64%
|
10.25
|
10.25
|
9.90
|
9.90
|
10.12
|
6.03
|
56,730
|
|
|
4/19/2019
|
+0.12 / +1.25%
|
9.70
|
9.80
|
9.70
|
9.74
|
9.71
|
5.94
|
64,900
|
|
|