|
|
Closing price on 7/19/2022
|
|
| Open |
24.50 |
| High |
24.50 |
| Low |
23.35 |
| Volume |
435,200 |
| Split-adjusted Price |
17.44 |
|
|
BSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/19/2022
|
-0.40 / -1.65%
|
24.50
|
24.50
|
23.35
|
23.80
|
23.73
|
17.44
|
435,200
|
|
|
7/18/2022
|
+0.10 / +0.41%
|
24.00
|
24.70
|
24.00
|
24.20
|
24.26
|
17.73
|
568,000
|
|
|
7/15/2022
|
-0.50 / -2.03%
|
24.95
|
24.95
|
24.00
|
24.10
|
24.39
|
17.66
|
525,200
|
|
|
7/14/2022
|
+1.20 / +5.13%
|
22.80
|
24.80
|
22.80
|
24.60
|
24.07
|
18.02
|
465,000
|
|
|
7/13/2022
|
-0.80 / -3.31%
|
23.00
|
24.40
|
23.00
|
23.40
|
23.72
|
17.14
|
572,400
|
|
|
7/12/2022
|
+1.30 / +5.68%
|
23.60
|
24.20
|
22.90
|
24.20
|
23.65
|
17.73
|
401,800
|
|
|
7/11/2022
|
-1.25 / -5.18%
|
23.50
|
24.45
|
22.50
|
22.90
|
23.35
|
16.78
|
401,200
|
|
|
7/8/2022
|
+1.15 / +5.00%
|
23.60
|
24.20
|
23.10
|
24.15
|
23.85
|
17.69
|
362,800
|
|
|
7/7/2022
|
+0.45 / +2.00%
|
22.50
|
23.45
|
21.70
|
23.00
|
22.66
|
16.85
|
242,300
|
|
|
7/6/2022
|
-1.45 / -6.04%
|
22.90
|
24.00
|
22.50
|
22.55
|
23.28
|
16.52
|
477,200
|
|
|
7/5/2022
|
-0.70 / -2.83%
|
24.60
|
25.30
|
23.10
|
24.00
|
24.50
|
17.58
|
558,000
|
|
|
7/4/2022
|
+0.80 / +3.35%
|
24.10
|
25.50
|
24.10
|
24.70
|
24.86
|
18.10
|
398,000
|
|
|
7/1/2022
|
+1.55 / +6.94%
|
22.00
|
23.90
|
21.50
|
23.90
|
22.84
|
17.51
|
589,900
|
|
|
6/30/2022
|
-1.65 / -6.88%
|
24.00
|
24.35
|
22.35
|
22.35
|
22.96
|
16.37
|
689,500
|
|
|
6/29/2022
|
+0.70 / +3.00%
|
23.35
|
24.50
|
22.50
|
24.00
|
23.70
|
17.58
|
454,200
|
|
|
6/28/2022
|
+0.20 / +0.87%
|
23.95
|
23.95
|
22.90
|
23.30
|
23.51
|
17.07
|
304,500
|
|
|
6/27/2022
|
+1.50 / +6.94%
|
21.85
|
23.10
|
21.85
|
23.10
|
22.80
|
16.92
|
454,700
|
|
|
6/24/2022
|
-0.35 / -1.59%
|
22.70
|
22.70
|
21.60
|
21.60
|
22.17
|
15.83
|
384,000
|
|
|
6/23/2022
|
+0.05 / +0.23%
|
21.90
|
22.10
|
21.25
|
21.95
|
21.83
|
16.08
|
256,000
|
|
|
6/22/2022
|
+1.40 / +6.83%
|
21.75
|
21.90
|
21.00
|
21.90
|
21.85
|
16.04
|
369,000
|
|
|
6/21/2022
|
+0.10 / +0.49%
|
20.00
|
21.75
|
19.00
|
20.50
|
20.31
|
15.02
|
605,200
|
|
|
6/20/2022
|
-1.50 / -6.85%
|
21.90
|
23.10
|
20.40
|
20.40
|
21.39
|
14.95
|
425,900
|
|
|
6/17/2022
|
-1.60 / -6.81%
|
21.90
|
22.35
|
21.90
|
21.90
|
21.93
|
16.04
|
457,400
|
|
|
6/16/2022
|
-1.45 / -5.81%
|
25.50
|
25.80
|
23.50
|
23.50
|
24.97
|
17.22
|
348,100
|
|
|
6/15/2022
|
-1.85 / -6.90%
|
26.10
|
27.00
|
24.95
|
24.95
|
25.30
|
18.28
|
635,700
|
|
|
6/14/2022
|
-0.55 / -2.01%
|
25.55
|
27.50
|
25.55
|
26.80
|
26.58
|
19.63
|
541,400
|
|
|
6/13/2022
|
-2.05 / -6.97%
|
27.40
|
28.00
|
27.35
|
27.35
|
27.47
|
20.04
|
613,900
|
|
|
6/10/2022
|
-2.20 / -6.96%
|
31.30
|
31.30
|
29.40
|
29.40
|
30.08
|
21.54
|
1,068,100
|
|
|
6/9/2022
|
-0.40 / -1.25%
|
31.20
|
32.10
|
31.20
|
31.60
|
31.56
|
23.15
|
415,800
|
|
|
6/8/2022
|
+0.10 / +0.31%
|
32.50
|
32.90
|
31.50
|
32.00
|
32.19
|
23.44
|
784,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|