|
Closing price on 7/1/2019
|
|
| Open |
8.14 |
| High |
8.39 |
| Low |
8.14 |
| Volume |
3,990 |
| Split-adjusted Price |
6.10 |
|
|
BSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/1/2019
|
+0.02 / +0.24%
|
8.14
|
8.39
|
8.14
|
8.36
|
8.27
|
6.10
|
3,990
|
|
|
6/28/2019
|
+0.09 / +1.09%
|
8.40
|
8.40
|
8.22
|
8.34
|
8.34
|
6.09
|
12,070
|
|
|
6/27/2019
|
-0.16 / -1.90%
|
8.22
|
8.40
|
8.22
|
8.25
|
8.28
|
6.02
|
10,870
|
|
|
6/26/2019
|
-0.01 / -0.12%
|
8.22
|
8.41
|
8.22
|
8.41
|
8.29
|
6.14
|
162,224
|
|
|
6/25/2019
|
-0.04 / -0.47%
|
8.46
|
8.46
|
8.30
|
8.42
|
8.41
|
6.15
|
730
|
|
|
6/24/2019
|
-0.02 / -0.24%
|
8.49
|
8.49
|
8.40
|
8.46
|
8.46
|
6.18
|
400
|
|
|
6/21/2019
|
+0.18 / +2.17%
|
8.50
|
8.50
|
8.20
|
8.48
|
8.23
|
6.19
|
9,230
|
|
|
6/20/2019
|
-0.15 / -1.78%
|
8.45
|
8.45
|
8.30
|
8.30
|
8.38
|
6.06
|
10,010
|
|
|
6/19/2019
|
-0.49 / -5.48%
|
8.60
|
8.60
|
8.30
|
8.45
|
8.41
|
6.17
|
43,970
|
|
|
6/18/2019
|
0.00 / 0.00%
|
8.95
|
9.00
|
8.86
|
8.94
|
8.94
|
5.93
|
3,740
|
|
|
6/17/2019
|
+0.05 / +0.56%
|
8.89
|
8.95
|
8.88
|
8.94
|
8.92
|
5.93
|
21,640
|
|
|
6/14/2019
|
+0.09 / +1.02%
|
8.80
|
8.89
|
8.80
|
8.89
|
8.85
|
5.90
|
2,280
|
|
|
6/13/2019
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.80
|
8.80
|
8.82
|
5.84
|
10,660
|
|
|
6/12/2019
|
+0.09 / +1.03%
|
8.80
|
8.80
|
8.54
|
8.80
|
8.66
|
5.84
|
26,790
|
|
|
6/11/2019
|
-0.19 / -2.13%
|
8.95
|
8.95
|
8.71
|
8.71
|
8.83
|
5.78
|
370
|
|
|
6/10/2019
|
+0.05 / +0.56%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
5.91
|
4,390
|
|
|
6/7/2019
|
+0.14 / +1.61%
|
8.71
|
8.85
|
8.71
|
8.85
|
8.73
|
5.87
|
7,900
|
|
|
6/6/2019
|
-0.14 / -1.58%
|
8.93
|
8.93
|
8.70
|
8.71
|
8.82
|
5.78
|
4,310
|
|
|
6/5/2019
|
-0.05 / -0.56%
|
8.90
|
8.90
|
8.85
|
8.85
|
8.88
|
5.87
|
11,330
|
|
|
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
|
|
|