|
|
Closing price on 6/8/2026
|
|
| Open |
33.15 |
| High |
33.85 |
| Low |
33.10 |
| Volume |
190,102 |
| Split-adjusted Price |
30.27 |
|
|
BSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/8/2026
|
-0.90 / -2.63%
|
33.15
|
33.85
|
33.10
|
33.30
|
33.42
|
30.27
|
190,102
|
|
|
6/5/2026
|
-0.15 / -0.44%
|
34.75
|
34.75
|
34.20
|
34.20
|
34.30
|
31.09
|
153,500
|
|
|
6/4/2026
|
-0.20 / -0.58%
|
34.55
|
34.80
|
34.20
|
34.35
|
34.35
|
31.23
|
340,839
|
|
|
6/3/2026
|
+0.20 / +0.58%
|
34.30
|
34.95
|
33.00
|
34.55
|
34.37
|
31.41
|
122,400
|
|
|
6/2/2026
|
-0.70 / -2.00%
|
34.95
|
35.20
|
34.35
|
34.35
|
34.69
|
31.23
|
259,000
|
|
|
6/1/2026
|
+0.05 / +0.14%
|
34.90
|
35.35
|
34.75
|
35.05
|
35.03
|
31.86
|
135,700
|
|
|
5/29/2026
|
-0.25 / -0.71%
|
35.35
|
35.40
|
35.00
|
35.00
|
35.11
|
31.82
|
135,400
|
|
|
5/28/2026
|
0.00 / 0.00%
|
35.10
|
35.85
|
35.10
|
35.25
|
35.41
|
32.05
|
222,500
|
|
|
5/27/2026
|
-0.25 / -0.70%
|
35.80
|
35.85
|
35.15
|
35.25
|
35.38
|
32.05
|
199,100
|
|
|
5/26/2026
|
+0.45 / +1.28%
|
35.05
|
35.60
|
35.05
|
35.50
|
35.41
|
32.27
|
278,600
|
|
|
5/25/2026
|
-0.10 / -0.28%
|
35.15
|
35.70
|
34.80
|
35.05
|
35.22
|
31.86
|
109,400
|
|
|
5/22/2026
|
+0.45 / +1.30%
|
34.60
|
35.70
|
34.30
|
35.15
|
35.20
|
31.95
|
292,400
|
|
|
5/21/2026
|
-0.20 / -0.57%
|
34.90
|
35.10
|
34.50
|
34.70
|
34.78
|
31.55
|
78,400
|
|
|
5/20/2026
|
-0.65 / -1.83%
|
35.60
|
35.60
|
33.75
|
34.90
|
34.75
|
31.73
|
326,300
|
|
|
5/19/2026
|
+0.05 / +0.14%
|
35.90
|
36.35
|
35.50
|
35.55
|
35.95
|
32.32
|
512,200
|
|
|
5/18/2026
|
+0.50 / +1.43%
|
34.80
|
35.50
|
34.80
|
35.50
|
35.31
|
32.27
|
217,700
|
|
|
5/15/2026
|
-0.10 / -0.28%
|
35.45
|
35.45
|
35.00
|
35.00
|
35.10
|
31.82
|
157,700
|
|
|
5/14/2026
|
+0.15 / +0.43%
|
35.05
|
35.45
|
34.80
|
35.10
|
35.14
|
31.91
|
112,200
|
|
|
5/13/2026
|
0.00 / 0.00%
|
35.00
|
35.30
|
34.95
|
34.95
|
35.07
|
31.77
|
189,700
|
|
|
5/12/2026
|
-0.10 / -0.29%
|
35.55
|
35.55
|
34.95
|
34.95
|
35.06
|
31.77
|
322,639
|
|
|
5/11/2026
|
+0.10 / +0.29%
|
34.95
|
35.65
|
34.85
|
35.05
|
35.39
|
31.86
|
269,500
|
|
|
5/8/2026
|
-0.10 / -0.29%
|
35.15
|
35.40
|
34.90
|
34.95
|
35.03
|
31.77
|
174,100
|
|
|
5/7/2026
|
-0.35 / -0.99%
|
35.95
|
35.95
|
35.05
|
35.05
|
35.38
|
31.86
|
129,500
|
|
|
5/6/2026
|
+0.90 / +2.61%
|
34.50
|
36.40
|
34.50
|
35.40
|
35.36
|
32.18
|
541,200
|
|
|
5/5/2026
|
-0.50 / -1.43%
|
35.00
|
35.00
|
34.50
|
34.50
|
34.71
|
31.36
|
169,900
|
|
|
5/4/2026
|
-0.05 / -0.14%
|
35.10
|
35.75
|
35.00
|
35.00
|
35.17
|
31.82
|
130,500
|
|
|
4/29/2026
|
-0.15 / -0.43%
|
35.00
|
35.40
|
34.80
|
35.05
|
35.19
|
31.86
|
130,600
|
|
|
4/28/2026
|
-0.60 / -1.68%
|
35.75
|
35.80
|
35.20
|
35.20
|
35.41
|
32.00
|
147,100
|
|
|
4/24/2026
|
+0.80 / +2.29%
|
34.95
|
35.80
|
34.95
|
35.80
|
35.36
|
32.55
|
181,800
|
|
|
4/23/2026
|
-0.60 / -1.69%
|
35.90
|
35.90
|
34.90
|
35.00
|
35.38
|
31.82
|
367,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:25:00 AM
|
|
|
|
|