|
|
Closing price on 8/10/2026
|
|
| Open |
28.60 |
| High |
29.10 |
| Low |
28.40 |
| Volume |
478,800 |
| Split-adjusted Price |
29.10 |
|
|
BSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/10/2026
|
+0.95 / +3.37%
|
28.60
|
29.10
|
28.40
|
29.10
|
28.77
|
29.10
|
478,800
|
|
|
8/7/2026
|
+0.20 / +0.72%
|
28.10
|
28.60
|
27.90
|
28.15
|
28.28
|
28.15
|
383,400
|
|
|
8/6/2026
|
-0.25 / -0.89%
|
28.00
|
28.70
|
27.95
|
27.95
|
28.11
|
27.95
|
430,332
|
|
|
8/5/2026
|
-0.30 / -1.05%
|
28.75
|
29.00
|
28.15
|
28.20
|
28.54
|
28.20
|
332,700
|
|
|
8/4/2026
|
+0.30 / +1.06%
|
28.50
|
28.90
|
28.00
|
28.50
|
28.37
|
28.50
|
387,219
|
|
|
8/3/2026
|
+0.60 / +2.17%
|
28.00
|
28.50
|
27.70
|
28.20
|
28.19
|
28.20
|
360,900
|
|
|
7/31/2026
|
-0.40 / -1.43%
|
28.35
|
28.35
|
27.60
|
27.60
|
27.83
|
27.60
|
333,900
|
|
|
7/30/2026
|
+1.00 / +3.70%
|
27.05
|
28.40
|
27.05
|
28.00
|
27.90
|
28.00
|
650,800
|
|
|
7/29/2026
|
+0.10 / +0.37%
|
27.40
|
27.40
|
26.80
|
27.00
|
26.97
|
27.00
|
158,000
|
|
|
7/28/2026
|
+0.65 / +2.48%
|
25.50
|
27.50
|
25.50
|
26.90
|
26.71
|
26.90
|
634,900
|
|
|
7/27/2026
|
-1.95 / -6.91%
|
28.65
|
28.65
|
26.25
|
26.25
|
27.15
|
26.25
|
973,039
|
|
|
7/24/2026
|
-1.00 / -3.42%
|
29.00
|
29.15
|
28.20
|
28.20
|
28.67
|
28.20
|
426,900
|
|
|
7/23/2026
|
+0.20 / +0.69%
|
28.50
|
30.05
|
27.85
|
29.20
|
29.03
|
29.20
|
542,700
|
|
|
7/22/2026
|
+0.15 / +0.52%
|
28.85
|
29.60
|
28.00
|
29.00
|
28.83
|
29.00
|
679,239
|
|
|
7/21/2026
|
-1.00 / -3.35%
|
29.85
|
30.40
|
27.90
|
28.85
|
29.51
|
28.85
|
506,300
|
|
|
7/20/2026
|
-2.20 / -6.86%
|
32.00
|
32.00
|
29.85
|
29.85
|
30.33
|
29.85
|
905,100
|
|
|
7/17/2026
|
-0.25 / -0.77%
|
32.00
|
32.75
|
32.00
|
32.05
|
32.32
|
32.05
|
233,800
|
|
|
7/16/2026
|
+0.30 / +0.94%
|
31.80
|
32.50
|
30.75
|
32.30
|
31.45
|
32.30
|
713,800
|
|
|
7/15/2026
|
-1.00 / -3.03%
|
33.10
|
33.20
|
32.00
|
32.00
|
32.62
|
32.00
|
513,000
|
|
|
7/14/2026
|
+0.30 / +0.92%
|
32.60
|
33.50
|
32.50
|
33.00
|
32.96
|
33.00
|
414,200
|
|
|
7/13/2026
|
-1.75 / -5.08%
|
33.85
|
34.00
|
32.05
|
32.70
|
33.05
|
32.70
|
1,518,900
|
|
|
7/10/2026
|
-1.45 / -4.04%
|
35.90
|
35.90
|
34.45
|
34.45
|
34.88
|
34.45
|
1,316,800
|
|
|
7/9/2026
|
-0.40 / -1.10%
|
35.65
|
36.40
|
35.65
|
35.90
|
35.96
|
35.90
|
721,500
|
|
|
7/8/2026
|
-0.55 / -1.49%
|
37.00
|
37.30
|
36.15
|
36.30
|
36.72
|
36.30
|
778,600
|
|
|
7/7/2026
|
+1.65 / +4.69%
|
34.90
|
36.95
|
34.90
|
36.85
|
36.02
|
36.85
|
997,900
|
|
|
7/6/2026
|
-1.30 / -3.56%
|
36.55
|
36.60
|
34.20
|
35.20
|
35.39
|
35.20
|
1,462,000
|
|
|
7/3/2026
|
-0.40 / -1.08%
|
36.90
|
37.40
|
36.30
|
36.50
|
36.92
|
36.50
|
1,081,500
|
|
|
7/2/2026
|
+0.90 / +2.50%
|
35.65
|
37.25
|
35.65
|
36.90
|
36.66
|
36.90
|
1,570,600
|
|
|
7/1/2026
|
+0.30 / +0.84%
|
35.50
|
36.30
|
35.50
|
36.00
|
35.90
|
36.00
|
312,100
|
|
|
6/30/2026
|
+0.80 / +2.29%
|
35.00
|
37.00
|
35.00
|
35.70
|
36.23
|
35.70
|
1,722,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|