|
Closing price on 7/9/2020
|
|
| Open |
8.12 |
| High |
8.59 |
| Low |
8.12 |
| Volume |
10,050 |
| Split-adjusted Price |
6.62 |
|
|
BSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/9/2020
|
+0.04 / +0.47%
|
8.12
|
8.59
|
8.12
|
8.49
|
8.36
|
6.62
|
10,050
|
|
|
7/8/2020
|
+0.15 / +1.81%
|
8.60
|
8.60
|
8.30
|
8.45
|
8.47
|
6.59
|
5,430
|
|
|
7/7/2020
|
+0.05 / +0.61%
|
8.15
|
8.40
|
8.12
|
8.30
|
8.22
|
6.47
|
24,100
|
|
|
7/6/2020
|
+0.02 / +0.24%
|
8.48
|
8.48
|
8.11
|
8.25
|
8.13
|
6.43
|
7,870
|
|
|
7/3/2020
|
-0.27 / -3.18%
|
8.50
|
8.50
|
8.20
|
8.23
|
8.27
|
6.42
|
13,180
|
|
|
7/2/2020
|
+0.19 / +2.29%
|
8.60
|
8.60
|
8.31
|
8.50
|
8.50
|
6.63
|
9,870
|
|
|
7/1/2020
|
+0.31 / +3.88%
|
8.01
|
8.48
|
8.01
|
8.31
|
8.24
|
6.48
|
16,980
|
|
|
6/30/2020
|
-0.56 / -6.54%
|
8.80
|
8.90
|
8.00
|
8.00
|
8.15
|
6.24
|
45,050
|
|
|
6/29/2020
|
-0.64 / -6.96%
|
9.00
|
9.00
|
8.56
|
8.56
|
8.63
|
6.68
|
159,620
|
|
|
6/26/2020
|
-0.20 / -2.13%
|
9.20
|
9.40
|
9.00
|
9.20
|
9.19
|
7.18
|
99,800
|
|
|
6/25/2020
|
-0.10 / -1.05%
|
9.50
|
9.60
|
9.30
|
9.40
|
9.46
|
7.33
|
87,200
|
|
|
6/24/2020
|
+0.62 / +6.98%
|
9.50
|
9.50
|
9.41
|
9.50
|
9.48
|
7.41
|
300,630
|
|
|
6/23/2020
|
+0.58 / +6.99%
|
8.50
|
8.88
|
8.50
|
8.88
|
8.83
|
6.93
|
250,660
|
|
|
6/22/2020
|
+0.22 / +2.72%
|
8.20
|
8.39
|
8.20
|
8.30
|
8.29
|
6.47
|
86,520
|
|
|
6/19/2020
|
+0.03 / +0.37%
|
8.29
|
8.29
|
8.05
|
8.08
|
8.14
|
6.30
|
15,840
|
|
|
6/18/2020
|
+0.05 / +0.63%
|
8.29
|
8.29
|
8.00
|
8.05
|
8.17
|
6.28
|
56,910
|
|
|
6/17/2020
|
+0.02 / +0.25%
|
7.86
|
8.00
|
7.86
|
8.00
|
7.98
|
6.24
|
9,770
|
|
|
6/16/2020
|
-0.02 / -0.25%
|
8.30
|
8.30
|
7.81
|
7.98
|
7.96
|
6.22
|
6,780
|
|
|
6/15/2020
|
0.00 / 0.00%
|
8.00
|
8.29
|
8.00
|
8.00
|
8.07
|
6.24
|
8,930
|
|
|
6/12/2020
|
-0.10 / -1.23%
|
7.68
|
8.00
|
7.55
|
8.00
|
7.83
|
6.24
|
41,880
|
|
|
6/11/2020
|
-0.29 / -3.46%
|
8.39
|
8.39
|
8.10
|
8.10
|
8.29
|
6.32
|
54,140
|
|
|
6/10/2020
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.39
|
8.39
|
8.46
|
6.54
|
19,620
|
|
|
6/9/2020
|
+0.17 / +2.07%
|
8.48
|
8.50
|
8.22
|
8.39
|
8.48
|
6.54
|
64,650
|
|
|
6/8/2020
|
+0.03 / +0.37%
|
8.19
|
8.35
|
8.11
|
8.22
|
8.22
|
6.41
|
149,630
|
|
|
6/5/2020
|
0.00 / 0.00%
|
8.19
|
8.19
|
8.00
|
8.19
|
8.17
|
6.39
|
21,170
|
|
|
6/4/2020
|
+0.24 / +3.02%
|
8.23
|
8.25
|
8.00
|
8.19
|
8.17
|
6.39
|
41,960
|
|
|
6/3/2020
|
-0.23 / -2.81%
|
7.87
|
8.16
|
7.87
|
7.95
|
8.01
|
6.20
|
8,990
|
|
|
6/2/2020
|
+0.08 / +0.99%
|
8.40
|
8.40
|
7.80
|
8.18
|
7.91
|
6.38
|
30,450
|
|
|
6/1/2020
|
+0.07 / +0.87%
|
8.03
|
8.20
|
8.03
|
8.10
|
8.04
|
6.32
|
24,640
|
|
|
5/29/2020
|
-0.10 / -1.23%
|
8.49
|
8.49
|
8.02
|
8.03
|
8.20
|
6.26
|
22,550
|
|
|