|
Closing price on 7/22/2019
|
|
| Open |
7.90 |
| High |
8.00 |
| Low |
7.81 |
| Volume |
5,280 |
| Split-adjusted Price |
5.80 |
|
|
BSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/22/2019
|
+0.05 / +0.63%
|
7.90
|
8.00
|
7.81
|
7.95
|
7.95
|
5.80
|
5,280
|
|
|
7/19/2019
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.90
|
7.90
|
7.95
|
5.77
|
2,310
|
|
|
7/18/2019
|
-0.05 / -0.62%
|
8.05
|
8.05
|
7.90
|
8.00
|
7.97
|
5.84
|
14,940
|
|
|
7/17/2019
|
+0.05 / +0.63%
|
8.00
|
8.05
|
7.90
|
8.05
|
7.98
|
5.88
|
14,160
|
|
|
7/16/2019
|
0.00 / 0.00%
|
8.09
|
8.10
|
8.00
|
8.00
|
8.04
|
5.84
|
10,200
|
|
|
7/15/2019
|
0.00 / 0.00%
|
7.86
|
8.00
|
7.86
|
8.00
|
7.93
|
5.84
|
4,870
|
|
|
7/12/2019
|
-0.05 / -0.62%
|
8.09
|
8.09
|
8.00
|
8.00
|
8.05
|
5.84
|
5,840
|
|
|
7/11/2019
|
+0.05 / +0.63%
|
8.08
|
8.08
|
8.00
|
8.05
|
8.05
|
5.88
|
3,180
|
|
|
7/10/2019
|
-0.08 / -0.99%
|
8.09
|
8.09
|
8.00
|
8.00
|
8.03
|
5.84
|
4,360
|
|
|
7/9/2019
|
0.00 / 0.00%
|
7.82
|
8.08
|
7.82
|
8.08
|
7.95
|
5.90
|
1,230
|
|
|
7/8/2019
|
+0.18 / +2.28%
|
8.10
|
8.10
|
7.85
|
8.08
|
8.03
|
5.90
|
9,350
|
|
|
7/5/2019
|
-0.05 / -0.63%
|
8.00
|
8.00
|
7.90
|
7.90
|
7.91
|
5.77
|
16,940
|
|
|
7/4/2019
|
-0.05 / -0.63%
|
8.20
|
8.20
|
7.95
|
7.95
|
7.99
|
5.80
|
19,030
|
|
|
7/3/2019
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.00
|
8.00
|
8.02
|
5.84
|
25,690
|
|
|
7/2/2019
|
-0.36 / -4.31%
|
8.36
|
8.36
|
8.00
|
8.00
|
8.05
|
5.84
|
10,440
|
|
|
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
|
|
|