|
Closing price on 7/27/2023
|
|
Open |
33.90 |
High |
34.00 |
Low |
33.10 |
Volume |
1,023,500 |
Split-adjusted Price |
30.45 |
|
|
BSI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/27/2023
|
-0.20 / -0.59%
|
33.90
|
34.00
|
33.10
|
33.50
|
33.55
|
30.45
|
1,023,500
|
|
7/26/2023
|
-0.10 / -0.30%
|
33.70
|
33.95
|
33.50
|
33.70
|
33.70
|
30.64
|
969,500
|
|
7/25/2023
|
+0.15 / +0.45%
|
33.85
|
34.00
|
33.40
|
33.80
|
33.70
|
30.73
|
1,573,600
|
|
7/24/2023
|
+0.15 / +0.45%
|
34.00
|
34.10
|
33.35
|
33.65
|
33.67
|
30.59
|
1,221,900
|
|
7/21/2023
|
+0.90 / +2.76%
|
32.75
|
33.60
|
32.30
|
33.50
|
32.82
|
30.45
|
1,922,800
|
|
7/20/2023
|
+0.60 / +1.88%
|
33.25
|
33.30
|
32.45
|
32.60
|
32.87
|
29.64
|
2,254,100
|
|
7/19/2023
|
+0.45 / +1.43%
|
31.55
|
32.30
|
31.50
|
32.00
|
31.86
|
29.09
|
1,191,800
|
|
7/18/2023
|
-0.45 / -1.41%
|
32.00
|
32.00
|
31.50
|
31.55
|
31.75
|
28.68
|
737,800
|
|
7/17/2023
|
-0.35 / -1.08%
|
32.60
|
33.00
|
31.95
|
32.00
|
32.42
|
29.09
|
1,094,900
|
|
7/14/2023
|
+0.65 / +2.05%
|
32.00
|
32.45
|
31.60
|
32.35
|
32.07
|
29.41
|
1,188,200
|
|
7/13/2023
|
+0.30 / +0.96%
|
31.70
|
31.75
|
31.30
|
31.70
|
31.47
|
28.82
|
1,061,300
|
|
7/12/2023
|
-0.45 / -1.41%
|
31.85
|
32.50
|
31.40
|
31.40
|
31.77
|
28.55
|
1,473,600
|
|
7/11/2023
|
-0.35 / -1.09%
|
32.30
|
32.45
|
31.75
|
31.85
|
31.96
|
28.95
|
1,059,000
|
|
7/10/2023
|
+0.50 / +1.58%
|
31.90
|
32.50
|
31.70
|
32.20
|
32.13
|
29.27
|
1,254,300
|
|
7/7/2023
|
0.00 / 0.00%
|
31.50
|
31.80
|
31.15
|
31.70
|
31.55
|
28.82
|
712,900
|
|
7/6/2023
|
+0.40 / +1.28%
|
31.30
|
31.90
|
30.90
|
31.70
|
31.37
|
28.82
|
1,596,900
|
|
7/5/2023
|
+1.00 / +3.30%
|
32.30
|
32.30
|
31.10
|
31.30
|
31.58
|
28.45
|
1,598,300
|
|
7/4/2023
|
+0.30 / +0.91%
|
32.80
|
33.50
|
32.55
|
33.20
|
33.06
|
27.53
|
2,019,900
|
|
7/3/2023
|
+0.35 / +1.08%
|
32.65
|
33.00
|
32.40
|
32.90
|
32.67
|
27.28
|
653,400
|
|
6/30/2023
|
+0.20 / +0.62%
|
32.20
|
32.80
|
32.00
|
32.55
|
32.31
|
26.99
|
965,800
|
|
6/29/2023
|
-1.20 / -3.58%
|
33.55
|
33.55
|
32.35
|
32.35
|
32.76
|
26.82
|
1,679,900
|
|
6/28/2023
|
-0.35 / -1.03%
|
33.90
|
34.50
|
33.40
|
33.55
|
33.80
|
27.82
|
1,103,100
|
|
6/27/2023
|
-0.30 / -0.88%
|
34.50
|
34.50
|
33.55
|
33.90
|
33.78
|
28.11
|
1,015,100
|
|
6/26/2023
|
-0.30 / -0.87%
|
34.20
|
34.80
|
32.20
|
34.20
|
33.29
|
28.35
|
1,742,100
|
|
6/23/2023
|
+0.10 / +0.29%
|
34.40
|
34.85
|
33.85
|
34.50
|
34.39
|
28.60
|
1,251,400
|
|
6/22/2023
|
-0.30 / -0.86%
|
34.95
|
34.95
|
34.15
|
34.40
|
34.36
|
28.52
|
1,220,700
|
|
6/21/2023
|
+1.10 / +3.27%
|
33.90
|
34.95
|
33.55
|
34.70
|
34.42
|
28.77
|
2,072,600
|
|
6/20/2023
|
+0.90 / +2.75%
|
32.70
|
33.90
|
32.70
|
33.60
|
33.33
|
27.86
|
1,645,800
|
|
6/19/2023
|
+0.65 / +2.03%
|
32.50
|
32.70
|
32.00
|
32.70
|
32.32
|
27.11
|
882,100
|
|
6/16/2023
|
-0.25 / -0.77%
|
33.25
|
33.75
|
32.00
|
32.05
|
33.13
|
26.57
|
2,198,900
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|