|
Closing price on 7/8/2015
|
|
| Open |
11.30 |
| High |
11.40 |
| Low |
10.70 |
| Volume |
355,570 |
| Split-adjusted Price |
5.76 |
|
|
BSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/8/2015
|
+0.10 / +0.92%
|
11.30
|
11.40
|
10.70
|
11.00
|
11.03
|
5.76
|
355,570
|
|
|
7/7/2015
|
+0.70 / +6.86%
|
10.10
|
10.90
|
10.10
|
10.90
|
10.73
|
5.71
|
544,280
|
|
|
7/6/2015
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.00
|
10.20
|
10.07
|
5.34
|
177,930
|
|
|
7/3/2015
|
+0.20 / +2.00%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.12
|
5.34
|
116,810
|
|
|
7/2/2015
|
+0.20 / +2.04%
|
9.70
|
10.10
|
9.70
|
10.00
|
9.84
|
5.24
|
290,570
|
|
|
7/1/2015
|
-0.20 / -2.00%
|
10.00
|
10.00
|
9.70
|
9.80
|
9.89
|
5.13
|
145,560
|
|
|
6/30/2015
|
-0.20 / -1.96%
|
10.00
|
10.20
|
9.90
|
10.00
|
10.04
|
5.24
|
214,460
|
|
|
6/29/2015
|
+0.50 / +5.15%
|
9.80
|
10.20
|
9.70
|
10.20
|
9.97
|
5.34
|
349,560
|
|
|
6/26/2015
|
+0.30 / +3.19%
|
9.40
|
10.00
|
9.40
|
9.70
|
9.76
|
5.08
|
409,670
|
|
|
6/25/2015
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.20
|
9.40
|
9.25
|
4.92
|
95,750
|
|
|
6/24/2015
|
+0.10 / +1.08%
|
9.10
|
9.40
|
9.10
|
9.40
|
9.30
|
4.92
|
33,220
|
|
|
6/23/2015
|
+0.30 / +3.33%
|
9.20
|
9.30
|
9.10
|
9.30
|
9.24
|
4.87
|
46,550
|
|
|
6/22/2015
|
-0.30 / -3.23%
|
9.30
|
9.40
|
9.00
|
9.00
|
9.13
|
4.71
|
140,380
|
|
|
6/19/2015
|
-0.20 / -2.11%
|
9.50
|
9.60
|
9.30
|
9.30
|
9.43
|
4.87
|
65,320
|
|
|
6/18/2015
|
-0.10 / -1.04%
|
9.50
|
9.70
|
9.50
|
9.50
|
9.56
|
4.97
|
158,220
|
|
|
6/17/2015
|
-0.20 / -2.04%
|
9.70
|
9.70
|
9.30
|
9.60
|
9.46
|
5.03
|
186,970
|
|
|
6/16/2015
|
-0.30 / -2.97%
|
9.80
|
10.20
|
9.80
|
9.80
|
9.92
|
5.13
|
75,310
|
|
|
6/15/2015
|
+0.30 / +3.06%
|
10.10
|
10.20
|
10.00
|
10.10
|
10.08
|
5.29
|
199,230
|
|
|
6/12/2015
|
+0.40 / +4.26%
|
9.70
|
9.90
|
9.60
|
9.80
|
9.70
|
5.13
|
349,810
|
|
|
6/11/2015
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.20
|
9.40
|
9.38
|
4.92
|
52,560
|
|
|
6/10/2015
|
0.00 / 0.00%
|
9.20
|
9.40
|
9.10
|
9.40
|
9.17
|
4.92
|
49,170
|
|
|
6/9/2015
|
-0.10 / -1.05%
|
9.60
|
9.60
|
9.20
|
9.40
|
9.39
|
4.92
|
31,640
|
|
|
6/8/2015
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.30
|
9.50
|
9.46
|
4.97
|
106,820
|
|
|
6/5/2015
|
+0.20 / +2.15%
|
9.30
|
9.70
|
9.10
|
9.50
|
9.40
|
4.97
|
195,450
|
|
|
6/4/2015
|
+0.10 / +1.09%
|
9.20
|
9.30
|
9.10
|
9.30
|
9.26
|
4.87
|
99,370
|
|
|
6/3/2015
|
+0.20 / +2.22%
|
8.90
|
9.30
|
8.90
|
9.20
|
9.12
|
4.82
|
137,730
|
|
|
6/2/2015
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.90
|
9.00
|
8.97
|
4.71
|
104,850
|
|
|
6/1/2015
|
-0.10 / -1.10%
|
9.00
|
9.10
|
8.90
|
9.00
|
8.91
|
4.71
|
16,050
|
|
|
5/29/2015
|
-0.20 / -2.15%
|
8.90
|
9.10
|
8.90
|
9.10
|
8.99
|
4.77
|
56,090
|
|
|
5/28/2015
|
+0.10 / +1.09%
|
9.20
|
9.40
|
9.00
|
9.30
|
9.20
|
4.87
|
118,160
|
|
|