|
Closing price on 7/11/2018
|
|
| Open |
11.25 |
| High |
11.30 |
| Low |
10.55 |
| Volume |
103,990 |
| Split-adjusted Price |
6.58 |
|
|
BSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/11/2018
|
-0.50 / -4.42%
|
11.25
|
11.30
|
10.55
|
10.80
|
10.85
|
6.58
|
103,990
|
|
|
7/10/2018
|
-0.45 / -3.83%
|
11.75
|
11.75
|
11.30
|
11.30
|
11.62
|
6.89
|
62,810
|
|
|
7/9/2018
|
-0.25 / -2.08%
|
12.15
|
12.15
|
11.75
|
11.75
|
12.08
|
7.16
|
43,060
|
|
|
7/6/2018
|
+0.55 / +4.80%
|
11.30
|
12.00
|
10.90
|
12.00
|
11.40
|
7.31
|
46,860
|
|
|
7/5/2018
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.30
|
11.45
|
11.71
|
6.98
|
46,110
|
|
|
7/4/2018
|
-0.45 / -3.78%
|
12.30
|
12.30
|
11.30
|
11.45
|
11.42
|
6.98
|
68,410
|
|
|
7/3/2018
|
-0.30 / -2.46%
|
11.85
|
12.60
|
11.80
|
11.90
|
12.24
|
7.25
|
41,010
|
|
|
7/2/2018
|
-0.40 / -3.17%
|
12.60
|
12.60
|
12.20
|
12.20
|
12.44
|
7.44
|
53,850
|
|
|
6/29/2018
|
+0.20 / +1.61%
|
12.50
|
12.70
|
12.35
|
12.60
|
12.57
|
7.68
|
534,050
|
|
|
6/28/2018
|
+0.10 / +0.81%
|
12.90
|
13.15
|
12.30
|
12.40
|
12.85
|
7.56
|
58,830
|
|
|
6/27/2018
|
-0.25 / -1.99%
|
12.95
|
12.95
|
12.30
|
12.30
|
12.61
|
7.50
|
98,020
|
|
|
6/26/2018
|
-0.15 / -1.18%
|
12.60
|
12.60
|
12.40
|
12.55
|
12.54
|
7.65
|
99,390
|
|
|
6/25/2018
|
0.00 / 0.00%
|
12.90
|
13.10
|
12.40
|
12.70
|
12.74
|
7.74
|
104,290
|
|
|
6/22/2018
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.50
|
12.70
|
12.63
|
7.74
|
98,580
|
|
|
6/21/2018
|
+0.10 / +0.79%
|
12.70
|
12.90
|
12.40
|
12.70
|
12.67
|
7.74
|
91,810
|
|
|
6/20/2018
|
+0.40 / +3.28%
|
12.40
|
12.65
|
12.25
|
12.60
|
12.46
|
7.68
|
102,860
|
|
|
6/19/2018
|
-0.50 / -3.94%
|
12.60
|
12.70
|
12.00
|
12.20
|
12.40
|
7.44
|
70,710
|
|
|
6/18/2018
|
+0.09 / +0.72%
|
12.90
|
13.00
|
12.50
|
12.70
|
12.81
|
7.74
|
63,130
|
|
|
6/15/2018
|
0.00 / 0.00%
|
13.00
|
13.20
|
12.90
|
13.00
|
13.06
|
7.68
|
105,320
|
|
|
6/14/2018
|
-0.30 / -2.26%
|
13.10
|
13.25
|
13.00
|
13.00
|
13.14
|
7.68
|
102,570
|
|
|
6/13/2018
|
+0.10 / +0.76%
|
13.10
|
13.40
|
13.05
|
13.30
|
13.21
|
7.86
|
111,520
|
|
|
6/12/2018
|
-0.75 / -5.38%
|
13.50
|
13.80
|
13.00
|
13.20
|
13.41
|
7.80
|
205,690
|
|
|
6/11/2018
|
-0.05 / -0.36%
|
13.90
|
13.95
|
13.60
|
13.95
|
13.83
|
8.25
|
101,210
|
|
|
6/8/2018
|
0.00 / 0.00%
|
13.90
|
14.15
|
13.80
|
14.00
|
13.99
|
8.28
|
191,240
|
|
|
6/7/2018
|
+0.50 / +3.70%
|
13.40
|
14.20
|
13.40
|
14.00
|
13.67
|
8.28
|
688,930
|
|
|
6/6/2018
|
+0.30 / +2.27%
|
13.20
|
13.90
|
13.20
|
13.50
|
13.46
|
7.98
|
209,320
|
|
|
6/5/2018
|
0.00 / 0.00%
|
13.20
|
13.25
|
13.15
|
13.20
|
13.19
|
7.80
|
57,980
|
|
|
6/4/2018
|
0.00 / 0.00%
|
13.00
|
13.25
|
13.00
|
13.20
|
13.20
|
7.80
|
61,880
|
|
|
6/1/2018
|
0.00 / 0.00%
|
13.20
|
13.30
|
13.10
|
13.20
|
13.23
|
7.80
|
76,040
|
|
|
5/31/2018
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.00
|
13.20
|
13.22
|
7.80
|
102,660
|
|
|