|
Closing price on 8/13/2020
|
|
| Open |
7.77 |
| High |
7.90 |
| Low |
7.65 |
| Volume |
11,370 |
| Split-adjusted Price |
6.01 |
|
|
BSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/13/2020
|
-0.07 / -0.90%
|
7.77
|
7.90
|
7.65
|
7.70
|
7.74
|
6.01
|
11,370
|
|
|
8/12/2020
|
0.00 / 0.00%
|
7.51
|
7.77
|
7.51
|
7.77
|
7.77
|
6.06
|
10,940
|
|
|
8/11/2020
|
+0.07 / +0.91%
|
7.90
|
7.90
|
7.66
|
7.77
|
7.71
|
6.06
|
57,970
|
|
|
8/10/2020
|
0.00 / 0.00%
|
7.70
|
7.98
|
7.70
|
7.70
|
7.72
|
6.01
|
15,800
|
|
|
8/7/2020
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.55
|
7.70
|
7.63
|
6.01
|
13,900
|
|
|
8/6/2020
|
0.00 / 0.00%
|
7.99
|
7.99
|
7.70
|
7.70
|
7.85
|
6.01
|
51,710
|
|
|
8/5/2020
|
+0.02 / +0.26%
|
8.00
|
8.00
|
7.50
|
7.70
|
7.59
|
6.01
|
4,740
|
|
|
8/4/2020
|
-0.02 / -0.26%
|
7.70
|
7.95
|
7.50
|
7.68
|
7.59
|
5.99
|
14,230
|
|
|
8/3/2020
|
+0.40 / +5.48%
|
7.25
|
7.81
|
7.25
|
7.70
|
7.37
|
6.01
|
11,800
|
|
|
7/31/2020
|
-0.10 / -1.35%
|
7.40
|
7.40
|
7.00
|
7.30
|
7.30
|
5.69
|
17,260
|
|
|
7/30/2020
|
+0.07 / +0.95%
|
7.34
|
7.40
|
7.34
|
7.40
|
7.37
|
5.77
|
5,520
|
|
|
7/29/2020
|
+0.03 / +0.41%
|
7.25
|
7.35
|
7.00
|
7.33
|
7.22
|
5.72
|
14,270
|
|
|
7/28/2020
|
0.00 / 0.00%
|
7.30
|
7.65
|
7.25
|
7.30
|
7.32
|
5.69
|
48,200
|
|
|
7/27/2020
|
-0.47 / -6.05%
|
7.23
|
7.40
|
7.23
|
7.30
|
7.27
|
5.69
|
46,240
|
|
|
7/24/2020
|
-0.58 / -6.95%
|
8.39
|
8.39
|
7.77
|
7.77
|
7.95
|
6.06
|
73,450
|
|
|
7/23/2020
|
+0.05 / +0.60%
|
8.16
|
8.35
|
8.15
|
8.35
|
8.17
|
6.51
|
23,260
|
|
|
7/22/2020
|
0.00 / 0.00%
|
8.15
|
8.30
|
8.15
|
8.30
|
8.22
|
6.47
|
9,980
|
|
|
7/21/2020
|
-0.08 / -0.95%
|
8.21
|
8.45
|
8.20
|
8.30
|
8.29
|
6.47
|
7,590
|
|
|
7/20/2020
|
0.00 / 0.00%
|
8.38
|
8.38
|
8.23
|
8.38
|
8.34
|
6.54
|
260
|
|
|
7/17/2020
|
+0.13 / +1.58%
|
8.25
|
8.38
|
8.20
|
8.38
|
8.27
|
6.54
|
12,570
|
|
|
7/16/2020
|
-0.01 / -0.12%
|
8.26
|
8.55
|
8.25
|
8.25
|
8.33
|
6.43
|
9,840
|
|
|
7/15/2020
|
-0.19 / -2.25%
|
8.31
|
8.45
|
8.26
|
8.26
|
8.28
|
6.44
|
25,110
|
|
|
7/14/2020
|
-0.08 / -0.94%
|
8.53
|
8.53
|
8.20
|
8.45
|
8.22
|
6.59
|
10,220
|
|
|
7/13/2020
|
+0.23 / +2.77%
|
8.70
|
8.70
|
8.30
|
8.53
|
8.54
|
6.65
|
2,460
|
|
|
7/10/2020
|
-0.19 / -2.24%
|
8.40
|
8.40
|
8.30
|
8.30
|
8.35
|
6.47
|
14,110
|
|
|
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
|
|
|