|
Closing price on 8/17/2017
|
|
| Open |
16.40 |
| High |
16.40 |
| Low |
15.80 |
| Volume |
108,670 |
| Split-adjusted Price |
9.01 |
|
|
BSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2017
|
-0.35 / -2.14%
|
16.40
|
16.40
|
15.80
|
16.00
|
16.01
|
9.01
|
108,670
|
|
|
8/16/2017
|
0.00 / 0.00%
|
16.35
|
16.40
|
16.00
|
16.35
|
16.07
|
9.20
|
101,960
|
|
|
8/15/2017
|
-0.15 / -0.91%
|
16.90
|
16.90
|
16.30
|
16.35
|
16.66
|
9.20
|
124,000
|
|
|
8/14/2017
|
+0.10 / +0.61%
|
16.40
|
16.95
|
16.20
|
16.50
|
16.48
|
9.29
|
150,650
|
|
|
8/11/2017
|
+0.65 / +4.13%
|
16.00
|
16.85
|
15.90
|
16.40
|
16.16
|
9.23
|
146,440
|
|
|
8/10/2017
|
-1.15 / -6.80%
|
16.30
|
16.60
|
15.75
|
15.75
|
15.85
|
8.87
|
232,270
|
|
|
8/9/2017
|
0.00 / 0.00%
|
17.00
|
17.40
|
16.70
|
16.90
|
17.01
|
9.51
|
168,010
|
|
|
8/8/2017
|
+1.10 / +6.96%
|
16.30
|
16.90
|
16.30
|
16.90
|
16.79
|
9.51
|
356,410
|
|
|
8/7/2017
|
+1.00 / +6.76%
|
15.60
|
15.80
|
15.50
|
15.80
|
15.67
|
8.89
|
290,770
|
|
|
8/4/2017
|
+0.50 / +3.50%
|
14.35
|
14.80
|
14.10
|
14.80
|
14.40
|
8.33
|
58,880
|
|
|
8/3/2017
|
+0.10 / +0.70%
|
14.20
|
14.40
|
14.00
|
14.30
|
14.16
|
8.05
|
36,730
|
|
|
8/2/2017
|
-0.20 / -1.39%
|
14.40
|
14.40
|
13.90
|
14.20
|
14.08
|
7.99
|
38,140
|
|
|
8/1/2017
|
-0.10 / -0.69%
|
14.50
|
14.50
|
14.10
|
14.40
|
14.27
|
8.11
|
48,060
|
|
|
7/31/2017
|
-0.05 / -0.34%
|
14.10
|
14.50
|
14.10
|
14.50
|
14.31
|
8.16
|
59,480
|
|
|
7/28/2017
|
-0.05 / -0.34%
|
14.60
|
15.00
|
14.20
|
14.55
|
14.49
|
8.19
|
23,540
|
|
|
7/27/2017
|
+0.20 / +1.39%
|
14.60
|
14.60
|
14.40
|
14.60
|
14.54
|
8.22
|
45,190
|
|
|
7/26/2017
|
-0.20 / -1.37%
|
14.70
|
14.70
|
13.80
|
14.40
|
14.08
|
8.11
|
26,560
|
|
|
7/25/2017
|
+0.30 / +2.10%
|
14.60
|
14.80
|
14.00
|
14.60
|
14.41
|
8.22
|
11,730
|
|
|
7/24/2017
|
+0.20 / +1.42%
|
14.80
|
14.80
|
13.70
|
14.30
|
14.51
|
8.05
|
18,200
|
|
|
7/21/2017
|
-0.80 / -5.37%
|
15.50
|
15.50
|
14.10
|
14.10
|
15.16
|
7.94
|
65,180
|
|
|
7/20/2017
|
+0.40 / +2.76%
|
15.10
|
15.10
|
14.50
|
14.90
|
14.62
|
8.39
|
7,250
|
|
|
7/19/2017
|
-0.30 / -2.03%
|
14.80
|
15.00
|
13.90
|
14.50
|
14.43
|
8.16
|
17,050
|
|
|
7/18/2017
|
+0.15 / +1.02%
|
14.95
|
14.95
|
14.20
|
14.80
|
14.44
|
8.33
|
6,510
|
|
|
7/17/2017
|
+0.05 / +0.34%
|
15.10
|
15.10
|
14.40
|
14.65
|
14.65
|
8.25
|
5,120
|
|
|
7/14/2017
|
+0.10 / +0.69%
|
15.10
|
15.10
|
14.50
|
14.60
|
14.61
|
8.22
|
30,600
|
|
|
7/13/2017
|
-0.60 / -3.97%
|
15.00
|
15.20
|
14.50
|
14.50
|
14.71
|
8.16
|
15,430
|
|
|
7/12/2017
|
+0.10 / +0.67%
|
15.00
|
15.30
|
14.60
|
15.10
|
15.06
|
8.50
|
15,070
|
|
|
7/11/2017
|
-0.60 / -3.85%
|
14.70
|
15.40
|
14.70
|
15.00
|
15.17
|
8.44
|
7,450
|
|
|
7/10/2017
|
0.00 / 0.00%
|
15.60
|
15.70
|
15.00
|
15.60
|
15.41
|
8.78
|
24,200
|
|
|
7/7/2017
|
+0.90 / +6.12%
|
15.65
|
15.65
|
14.90
|
15.60
|
15.35
|
8.78
|
84,700
|
|
|