|
|
Closing price on 7/5/2021
|
|
| Open |
25.80 |
| High |
26.40 |
| Low |
24.00 |
| Volume |
1,867,005 |
| Split-adjusted Price |
19.89 |
|
|
BSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/5/2021
|
-0.30 / -1.16%
|
25.80
|
26.40
|
24.00
|
25.50
|
25.11
|
19.89
|
1,867,005
|
|
|
7/2/2021
|
+1.10 / +4.45%
|
25.70
|
26.90
|
25.00
|
25.80
|
25.92
|
20.12
|
2,192,300
|
|
|
7/1/2021
|
+2.20 / +9.78%
|
22.60
|
24.70
|
22.50
|
24.70
|
23.71
|
19.26
|
3,948,600
|
|
|
6/30/2021
|
-0.30 / -1.32%
|
22.60
|
22.90
|
22.50
|
22.50
|
22.67
|
17.55
|
1,311,000
|
|
|
6/29/2021
|
0.00 / 0.00%
|
22.90
|
23.30
|
22.50
|
22.80
|
22.86
|
17.78
|
1,310,400
|
|
|
6/28/2021
|
+0.10 / +0.44%
|
22.60
|
23.50
|
22.60
|
22.80
|
22.99
|
17.78
|
1,385,900
|
|
|
6/25/2021
|
+1.20 / +5.58%
|
21.70
|
22.70
|
21.50
|
22.70
|
22.22
|
17.70
|
2,716,500
|
|
|
6/24/2021
|
+0.10 / +0.47%
|
21.50
|
22.00
|
21.10
|
21.50
|
21.64
|
16.77
|
1,060,700
|
|
|
6/23/2021
|
+0.10 / +0.47%
|
21.30
|
22.40
|
21.10
|
21.40
|
21.70
|
16.69
|
1,316,400
|
|
|
6/22/2021
|
+0.30 / +1.43%
|
21.30
|
21.70
|
21.20
|
21.30
|
21.37
|
16.61
|
1,512,600
|
|
|
6/21/2021
|
-1.00 / -4.55%
|
22.00
|
22.40
|
21.00
|
21.00
|
21.59
|
16.38
|
1,935,710
|
|
|
6/18/2021
|
-0.10 / -0.45%
|
22.10
|
22.90
|
21.90
|
22.00
|
22.30
|
17.16
|
1,862,700
|
|
|
6/17/2021
|
+0.30 / +1.38%
|
21.80
|
22.20
|
21.00
|
22.10
|
21.75
|
17.24
|
1,370,700
|
|
|
6/16/2021
|
-0.10 / -0.46%
|
21.90
|
22.80
|
21.60
|
21.80
|
22.17
|
17.00
|
1,931,800
|
|
|
6/15/2021
|
+0.30 / +1.39%
|
21.60
|
23.00
|
21.10
|
21.90
|
22.21
|
17.08
|
3,115,300
|
|
|
6/14/2021
|
+1.20 / +5.88%
|
20.40
|
22.10
|
20.30
|
21.60
|
21.33
|
16.85
|
2,508,900
|
|
|
6/11/2021
|
+0.70 / +3.55%
|
19.70
|
21.10
|
19.40
|
20.40
|
20.46
|
15.91
|
1,607,300
|
|
|
6/10/2021
|
-0.30 / -1.50%
|
20.20
|
21.00
|
19.60
|
19.70
|
20.20
|
15.36
|
2,056,200
|
|
|
6/9/2021
|
+1.80 / +9.89%
|
18.30
|
20.00
|
18.00
|
20.00
|
19.04
|
15.60
|
1,811,000
|
|
|
6/8/2021
|
-2.00 / -9.90%
|
20.20
|
21.00
|
18.20
|
18.20
|
19.39
|
14.19
|
2,697,600
|
|
|
6/7/2021
|
-2.10 / -9.42%
|
22.30
|
22.30
|
20.10
|
20.20
|
20.68
|
15.75
|
4,505,300
|
|
|
6/4/2021
|
-1.20 / -5.11%
|
23.60
|
23.70
|
22.00
|
22.30
|
22.82
|
17.39
|
2,694,600
|
|
|
6/3/2021
|
+1.90 / +8.80%
|
21.70
|
23.70
|
21.70
|
23.50
|
22.93
|
18.33
|
2,333,408
|
|
|
6/2/2021
|
+0.20 / +0.93%
|
21.50
|
21.80
|
20.20
|
21.60
|
21.11
|
16.85
|
2,759,800
|
|
|
6/1/2021
|
+1.40 / +7.00%
|
20.20
|
22.00
|
20.10
|
21.40
|
21.56
|
16.69
|
4,231,500
|
|
|
5/31/2021
|
+1.80 / +9.89%
|
18.50
|
20.00
|
18.50
|
20.00
|
19.95
|
15.60
|
2,167,000
|
|
|
5/28/2021
|
+1.60 / +9.64%
|
16.60
|
18.20
|
16.50
|
18.20
|
17.46
|
14.19
|
3,298,600
|
|
|
5/27/2021
|
-0.60 / -3.49%
|
17.30
|
17.30
|
16.10
|
16.60
|
16.75
|
12.95
|
1,964,900
|
|
|
5/26/2021
|
-0.10 / -0.58%
|
17.40
|
17.40
|
17.00
|
17.20
|
17.18
|
13.41
|
1,406,700
|
|
|
5/25/2021
|
+0.60 / +3.59%
|
16.80
|
17.50
|
16.50
|
17.30
|
17.03
|
13.49
|
2,048,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:45:01 PM
|
|
|
|
|