Closing price on 7/10/2017
|
|
Open |
15.60 |
High |
15.70 |
Low |
15.00 |
Volume |
24,200 |
Split-adjusted Price |
8.78 |
|
|
BSI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/10/2017
|
0.00 / 0.00%
|
15.60
|
15.70
|
15.00
|
15.60
|
15.41
|
8.78
|
24,200
|
|
7/7/2017
|
+0.90 / +6.12%
|
15.65
|
15.65
|
14.90
|
15.60
|
15.35
|
8.78
|
84,700
|
|
7/6/2017
|
+0.60 / +4.26%
|
14.50
|
15.00
|
14.30
|
14.70
|
14.55
|
8.28
|
35,040
|
|
7/5/2017
|
+0.70 / +5.22%
|
13.60
|
14.10
|
13.40
|
14.10
|
13.72
|
7.94
|
42,570
|
|
7/4/2017
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.20
|
13.40
|
13.37
|
7.54
|
68,420
|
|
7/3/2017
|
+0.30 / +2.29%
|
13.10
|
13.40
|
12.90
|
13.40
|
13.14
|
7.54
|
45,140
|
|
6/30/2017
|
-0.30 / -2.24%
|
13.50
|
14.00
|
13.00
|
13.10
|
13.18
|
7.37
|
31,630
|
|
6/29/2017
|
+0.30 / +2.29%
|
13.50
|
13.50
|
13.20
|
13.40
|
13.28
|
7.54
|
25,910
|
|
6/28/2017
|
+0.50 / +3.97%
|
12.85
|
13.40
|
12.60
|
13.10
|
13.09
|
7.37
|
89,820
|
|
6/27/2017
|
-0.15 / -1.18%
|
12.60
|
12.75
|
12.50
|
12.60
|
12.56
|
7.09
|
10,030
|
|
6/26/2017
|
-0.05 / -0.39%
|
12.80
|
12.80
|
12.10
|
12.75
|
12.41
|
6.96
|
4,030
|
|
6/23/2017
|
0.00 / 0.00%
|
12.75
|
12.80
|
12.50
|
12.80
|
12.75
|
6.99
|
3,450
|
|
6/22/2017
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
6.99
|
2,500
|
|
6/21/2017
|
0.00 / 0.00%
|
12.75
|
12.80
|
12.75
|
12.80
|
12.78
|
6.99
|
2,060
|
|
6/20/2017
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.50
|
12.80
|
12.60
|
6.99
|
3,810
|
|
6/19/2017
|
-0.20 / -1.54%
|
13.00
|
13.00
|
12.80
|
12.80
|
12.84
|
6.99
|
2,180
|
|
6/16/2017
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
7.10
|
230
|
|
6/15/2017
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.85
|
13.00
|
12.96
|
7.10
|
3,450
|
|
6/14/2017
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.70
|
13.00
|
12.93
|
7.10
|
3,020
|
|
6/13/2017
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
7.10
|
1,500
|
|
6/12/2017
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
7.10
|
4,820
|
|
6/9/2017
|
-0.10 / -0.76%
|
13.40
|
13.40
|
12.90
|
13.00
|
12.95
|
7.10
|
5,560
|
|
6/8/2017
|
0.00 / 0.00%
|
13.50
|
13.50
|
12.80
|
13.10
|
12.82
|
7.16
|
3,510
|
|
6/7/2017
|
+0.10 / +0.77%
|
13.30
|
13.50
|
12.80
|
13.10
|
12.92
|
7.16
|
42,810
|
|
6/6/2017
|
-0.20 / -1.52%
|
13.40
|
13.40
|
12.90
|
13.00
|
13.00
|
7.10
|
2,230
|
|
6/5/2017
|
+0.20 / +1.54%
|
13.00
|
13.50
|
12.90
|
13.20
|
13.05
|
7.21
|
20,300
|
|
6/2/2017
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
7.10
|
10,220
|
|
6/1/2017
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
7.10
|
300
|
|
5/31/2017
|
-0.50 / -3.70%
|
12.95
|
13.40
|
12.80
|
13.00
|
12.91
|
7.10
|
23,850
|
|
5/30/2017
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.45
|
13.50
|
13.48
|
7.37
|
3,560
|
|
|