|
|
Closing price on 7/11/2025
|
|
| Open |
43.80 |
| High |
45.30 |
| Low |
43.00 |
| Volume |
4,056,300 |
| Split-adjusted Price |
44.25 |
|
|
BSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/11/2025
|
+0.40 / +0.91%
|
43.80
|
45.30
|
43.00
|
44.25
|
44.25
|
44.25
|
4,056,300
|
|
|
7/10/2025
|
-0.45 / -1.02%
|
44.70
|
44.85
|
43.70
|
43.85
|
44.05
|
43.85
|
1,528,500
|
|
|
7/9/2025
|
+0.90 / +2.07%
|
44.00
|
45.15
|
43.50
|
44.30
|
44.55
|
44.30
|
3,785,500
|
|
|
7/8/2025
|
+0.40 / +0.93%
|
43.05
|
43.90
|
43.05
|
43.40
|
43.43
|
43.40
|
1,734,500
|
|
|
7/7/2025
|
+0.50 / +1.18%
|
42.85
|
43.30
|
42.60
|
43.00
|
42.95
|
43.00
|
1,667,900
|
|
|
7/4/2025
|
-0.30 / -0.70%
|
42.80
|
43.30
|
42.45
|
42.50
|
42.72
|
42.50
|
1,265,000
|
|
|
7/3/2025
|
+0.05 / +0.12%
|
42.75
|
43.75
|
42.05
|
42.80
|
42.92
|
42.80
|
2,803,400
|
|
|
7/2/2025
|
+2.15 / +5.30%
|
40.70
|
43.20
|
40.55
|
42.75
|
41.81
|
42.75
|
2,645,600
|
|
|
7/1/2025
|
-0.45 / -1.10%
|
41.30
|
41.30
|
40.50
|
40.60
|
40.76
|
40.60
|
747,200
|
|
|
6/30/2025
|
+0.55 / +1.36%
|
41.00
|
41.60
|
41.00
|
41.05
|
41.23
|
41.05
|
866,500
|
|
|
6/27/2025
|
+0.15 / +0.37%
|
40.45
|
40.95
|
40.45
|
40.50
|
40.66
|
40.50
|
539,000
|
|
|
6/26/2025
|
-0.40 / -0.98%
|
40.85
|
40.85
|
40.30
|
40.35
|
40.42
|
40.35
|
559,600
|
|
|
6/25/2025
|
-0.15 / -0.37%
|
41.20
|
41.20
|
40.70
|
40.75
|
40.97
|
40.75
|
781,500
|
|
|
6/24/2025
|
+0.65 / +1.61%
|
41.50
|
41.50
|
40.70
|
40.90
|
41.19
|
40.90
|
1,375,600
|
|
|
6/23/2025
|
-0.55 / -1.35%
|
40.40
|
40.70
|
40.05
|
40.25
|
40.29
|
40.25
|
915,900
|
|
|
6/20/2025
|
0.00 / 0.00%
|
41.00
|
41.65
|
40.80
|
40.80
|
41.13
|
40.80
|
613,100
|
|
|
6/19/2025
|
-0.10 / -0.24%
|
40.65
|
41.00
|
40.55
|
40.80
|
40.78
|
40.80
|
444,000
|
|
|
6/18/2025
|
+0.45 / +1.11%
|
40.50
|
41.35
|
40.45
|
40.90
|
40.98
|
40.90
|
644,300
|
|
|
6/17/2025
|
-0.50 / -1.22%
|
41.00
|
41.25
|
40.40
|
40.45
|
40.71
|
40.45
|
945,500
|
|
|
6/16/2025
|
+0.90 / +2.25%
|
39.80
|
41.05
|
39.70
|
40.95
|
40.37
|
40.95
|
1,022,500
|
|
|
6/13/2025
|
-1.00 / -2.44%
|
40.50
|
40.85
|
40.00
|
40.05
|
40.27
|
40.05
|
1,367,000
|
|
|
6/12/2025
|
+0.20 / +0.49%
|
41.25
|
41.55
|
41.00
|
41.05
|
41.21
|
41.05
|
655,500
|
|
|
6/11/2025
|
0.00 / 0.00%
|
41.15
|
41.80
|
40.80
|
40.85
|
41.09
|
40.85
|
631,400
|
|
|
6/10/2025
|
-0.35 / -0.77%
|
45.50
|
45.85
|
44.90
|
44.95
|
45.30
|
40.86
|
918,200
|
|
|
6/9/2025
|
-0.30 / -0.66%
|
45.50
|
46.00
|
45.05
|
45.30
|
45.47
|
41.18
|
733,900
|
|
|
6/6/2025
|
-1.10 / -2.36%
|
46.80
|
46.90
|
45.60
|
45.60
|
46.03
|
41.45
|
1,296,800
|
|
|
6/5/2025
|
-0.75 / -1.58%
|
47.60
|
47.60
|
46.50
|
46.70
|
46.86
|
42.45
|
1,261,300
|
|
|
6/4/2025
|
-1.20 / -2.47%
|
48.75
|
48.75
|
47.30
|
47.45
|
47.74
|
43.14
|
1,618,100
|
|
|
6/3/2025
|
+1.00 / +2.10%
|
48.85
|
49.65
|
48.60
|
48.65
|
49.12
|
44.23
|
2,348,300
|
|
|
6/2/2025
|
+0.95 / +2.03%
|
46.10
|
47.90
|
45.60
|
47.65
|
47.34
|
43.32
|
1,327,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:50:01 PM
|
|
|
|
|