Closing price on 7/7/2017
|
|
Open |
15.65 |
High |
15.65 |
Low |
14.90 |
Volume |
84,700 |
Split-adjusted Price |
7.98 |
|
|
BSI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/7/2017
|
+0.90 / +6.12%
|
15.65
|
15.65
|
14.90
|
15.60
|
15.35
|
7.98
|
84,700
|
|
7/6/2017
|
+0.60 / +4.26%
|
14.50
|
15.00
|
14.30
|
14.70
|
14.55
|
7.52
|
35,040
|
|
7/5/2017
|
+0.70 / +5.22%
|
13.60
|
14.10
|
13.40
|
14.10
|
13.72
|
7.22
|
42,570
|
|
7/4/2017
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.20
|
13.40
|
13.37
|
6.86
|
68,420
|
|
7/3/2017
|
+0.30 / +2.29%
|
13.10
|
13.40
|
12.90
|
13.40
|
13.14
|
6.86
|
45,140
|
|
6/30/2017
|
-0.30 / -2.24%
|
13.50
|
14.00
|
13.00
|
13.10
|
13.18
|
6.70
|
31,630
|
|
6/29/2017
|
+0.30 / +2.29%
|
13.50
|
13.50
|
13.20
|
13.40
|
13.28
|
6.86
|
25,910
|
|
6/28/2017
|
+0.50 / +3.97%
|
12.85
|
13.40
|
12.60
|
13.10
|
13.09
|
6.70
|
89,820
|
|
6/27/2017
|
-0.15 / -1.18%
|
12.60
|
12.75
|
12.50
|
12.60
|
12.56
|
6.45
|
10,030
|
|
6/26/2017
|
-0.05 / -0.39%
|
12.80
|
12.80
|
12.10
|
12.75
|
12.41
|
6.33
|
4,030
|
|
6/23/2017
|
0.00 / 0.00%
|
12.75
|
12.80
|
12.50
|
12.80
|
12.75
|
6.36
|
3,450
|
|
6/22/2017
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
6.36
|
2,500
|
|
6/21/2017
|
0.00 / 0.00%
|
12.75
|
12.80
|
12.75
|
12.80
|
12.78
|
6.36
|
2,060
|
|
6/20/2017
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.50
|
12.80
|
12.60
|
6.36
|
3,810
|
|
6/19/2017
|
-0.20 / -1.54%
|
13.00
|
13.00
|
12.80
|
12.80
|
12.84
|
6.36
|
2,180
|
|
6/16/2017
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
6.46
|
230
|
|
6/15/2017
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.85
|
13.00
|
12.96
|
6.46
|
3,450
|
|
6/14/2017
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.70
|
13.00
|
12.93
|
6.46
|
3,020
|
|
6/13/2017
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
6.46
|
1,500
|
|
6/12/2017
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
6.46
|
4,820
|
|
6/9/2017
|
-0.10 / -0.76%
|
13.40
|
13.40
|
12.90
|
13.00
|
12.95
|
6.46
|
5,560
|
|
6/8/2017
|
0.00 / 0.00%
|
13.50
|
13.50
|
12.80
|
13.10
|
12.82
|
6.50
|
3,510
|
|
6/7/2017
|
+0.10 / +0.77%
|
13.30
|
13.50
|
12.80
|
13.10
|
12.92
|
6.50
|
42,810
|
|
6/6/2017
|
-0.20 / -1.52%
|
13.40
|
13.40
|
12.90
|
13.00
|
13.00
|
6.46
|
2,230
|
|
6/5/2017
|
+0.20 / +1.54%
|
13.00
|
13.50
|
12.90
|
13.20
|
13.05
|
6.55
|
20,300
|
|
6/2/2017
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
6.46
|
10,220
|
|
6/1/2017
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
6.46
|
300
|
|
5/31/2017
|
-0.50 / -3.70%
|
12.95
|
13.40
|
12.80
|
13.00
|
12.91
|
6.46
|
23,850
|
|
5/30/2017
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.45
|
13.50
|
13.48
|
6.70
|
3,560
|
|
5/29/2017
|
0.00 / 0.00%
|
13.55
|
13.60
|
13.00
|
13.50
|
13.38
|
6.70
|
32,210
|
|
|