|
|
Closing price on 8/12/2025
|
|
| Open |
50.00 |
| High |
51.70 |
| Low |
49.05 |
| Volume |
3,474,500 |
| Split-adjusted Price |
50.00 |
|
|
BSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/12/2025
|
+0.60 / +1.21%
|
50.00
|
51.70
|
49.05
|
50.00
|
50.19
|
50.00
|
3,474,500
|
|
|
8/11/2025
|
+1.40 / +2.92%
|
48.00
|
50.00
|
47.45
|
49.40
|
48.57
|
49.40
|
4,144,600
|
|
|
8/8/2025
|
-0.10 / -0.21%
|
48.15
|
48.95
|
46.90
|
48.00
|
47.80
|
48.00
|
3,708,000
|
|
|
8/7/2025
|
+1.35 / +2.89%
|
47.50
|
48.70
|
47.00
|
48.10
|
47.95
|
48.10
|
2,604,800
|
|
|
8/6/2025
|
+0.35 / +0.75%
|
46.50
|
46.95
|
46.15
|
46.75
|
46.49
|
46.75
|
1,737,200
|
|
|
8/5/2025
|
-0.55 / -1.17%
|
47.65
|
48.60
|
45.00
|
46.40
|
47.30
|
46.40
|
3,956,300
|
|
|
8/4/2025
|
+0.75 / +1.62%
|
45.90
|
47.05
|
45.90
|
46.95
|
46.58
|
46.95
|
1,571,700
|
|
|
8/1/2025
|
+0.50 / +1.09%
|
45.70
|
46.90
|
44.70
|
46.20
|
45.91
|
46.20
|
2,182,800
|
|
|
7/31/2025
|
-0.05 / -0.11%
|
46.15
|
46.20
|
44.40
|
45.70
|
45.20
|
45.70
|
2,138,700
|
|
|
7/30/2025
|
-0.20 / -0.44%
|
46.00
|
46.80
|
44.85
|
45.75
|
45.67
|
45.75
|
2,371,100
|
|
|
7/29/2025
|
-3.45 / -6.98%
|
50.20
|
50.40
|
45.95
|
45.95
|
47.71
|
45.95
|
4,993,100
|
|
|
7/28/2025
|
+2.70 / +5.78%
|
48.00
|
49.95
|
47.60
|
49.40
|
48.79
|
49.40
|
3,331,900
|
|
|
7/25/2025
|
+1.15 / +2.52%
|
45.65
|
47.20
|
45.60
|
46.70
|
46.46
|
46.70
|
3,416,000
|
|
|
7/24/2025
|
-0.45 / -0.98%
|
46.20
|
46.30
|
45.20
|
45.55
|
45.65
|
45.55
|
1,237,500
|
|
|
7/23/2025
|
+0.35 / +0.77%
|
46.20
|
47.80
|
45.70
|
46.00
|
46.65
|
46.00
|
3,018,500
|
|
|
7/22/2025
|
+1.55 / +3.51%
|
44.10
|
45.75
|
43.75
|
45.65
|
45.02
|
45.65
|
2,503,700
|
|
|
7/21/2025
|
-1.50 / -3.29%
|
45.55
|
46.30
|
44.10
|
44.10
|
44.89
|
44.10
|
2,982,300
|
|
|
7/18/2025
|
+0.40 / +0.88%
|
45.20
|
46.60
|
45.05
|
45.60
|
45.78
|
45.60
|
2,431,900
|
|
|
7/17/2025
|
-0.25 / -0.55%
|
46.10
|
46.10
|
45.00
|
45.20
|
45.47
|
45.20
|
1,943,200
|
|
|
7/16/2025
|
+0.35 / +0.78%
|
45.20
|
46.00
|
44.90
|
45.45
|
45.45
|
45.45
|
1,458,700
|
|
|
7/15/2025
|
-1.10 / -2.38%
|
46.35
|
47.70
|
45.00
|
45.10
|
46.32
|
45.10
|
2,683,400
|
|
|
7/14/2025
|
+1.95 / +4.41%
|
44.60
|
47.30
|
44.50
|
46.20
|
46.08
|
46.20
|
2,961,300
|
|
|
7/11/2025
|
+0.40 / +0.91%
|
43.80
|
45.30
|
43.00
|
44.25
|
44.25
|
44.25
|
4,056,300
|
|
|
7/10/2025
|
-0.45 / -1.02%
|
44.70
|
44.85
|
43.70
|
43.85
|
44.05
|
43.85
|
1,528,500
|
|
|
7/9/2025
|
+0.90 / +2.07%
|
44.00
|
45.15
|
43.50
|
44.30
|
44.55
|
44.30
|
3,785,500
|
|
|
7/8/2025
|
+0.40 / +0.93%
|
43.05
|
43.90
|
43.05
|
43.40
|
43.43
|
43.40
|
1,734,500
|
|
|
7/7/2025
|
+0.50 / +1.18%
|
42.85
|
43.30
|
42.60
|
43.00
|
42.95
|
43.00
|
1,667,900
|
|
|
7/4/2025
|
-0.30 / -0.70%
|
42.80
|
43.30
|
42.45
|
42.50
|
42.72
|
42.50
|
1,265,000
|
|
|
7/3/2025
|
+0.05 / +0.12%
|
42.75
|
43.75
|
42.05
|
42.80
|
42.92
|
42.80
|
2,803,400
|
|
|
7/2/2025
|
+2.15 / +5.30%
|
40.70
|
43.20
|
40.55
|
42.75
|
41.81
|
42.75
|
2,645,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:04 PM
|
|
|
|
|