|
Closing price on 8/18/2016
|
|
| Open |
10.40 |
| High |
10.40 |
| Low |
10.20 |
| Volume |
5,770 |
| Split-adjusted Price |
5.45 |
|
|
BSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2016
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.20
|
10.40
|
10.23
|
5.45
|
5,770
|
|
|
8/17/2016
|
-0.10 / -0.95%
|
10.20
|
10.40
|
10.20
|
10.40
|
10.28
|
5.45
|
3,210
|
|
|
8/16/2016
|
-0.10 / -0.94%
|
10.50
|
10.50
|
10.20
|
10.50
|
10.36
|
5.50
|
21,710
|
|
|
8/15/2016
|
-0.10 / -0.93%
|
10.40
|
10.60
|
10.40
|
10.60
|
10.47
|
5.55
|
53,210
|
|
|
8/12/2016
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.50
|
10.70
|
10.66
|
5.60
|
6,100
|
|
|
8/11/2016
|
0.00 / 0.00%
|
10.70
|
10.90
|
10.50
|
10.70
|
10.87
|
5.60
|
2,760
|
|
|
8/10/2016
|
+0.30 / +2.88%
|
10.40
|
10.70
|
10.40
|
10.70
|
10.60
|
5.60
|
40,930
|
|
|
8/9/2016
|
+0.10 / +0.97%
|
10.40
|
10.40
|
10.30
|
10.40
|
10.36
|
5.45
|
32,350
|
|
|
8/8/2016
|
0.00 / 0.00%
|
10.30
|
10.60
|
10.10
|
10.30
|
10.24
|
5.39
|
61,030
|
|
|
8/5/2016
|
+0.40 / +4.04%
|
10.10
|
10.40
|
10.00
|
10.30
|
10.26
|
5.39
|
11,110
|
|
|
8/4/2016
|
0.00 / 0.00%
|
9.90
|
10.50
|
9.90
|
9.90
|
9.94
|
5.18
|
19,710
|
|
|
8/3/2016
|
0.00 / 0.00%
|
9.90
|
10.30
|
9.90
|
9.90
|
9.95
|
5.18
|
80,170
|
|
|
8/2/2016
|
-0.60 / -5.71%
|
10.50
|
10.50
|
9.90
|
9.90
|
9.99
|
5.18
|
2,247,099
|
|
|
8/1/2016
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.30
|
10.50
|
10.45
|
5.50
|
820
|
|
|
7/29/2016
|
+0.10 / +0.96%
|
10.60
|
10.80
|
10.30
|
10.50
|
10.50
|
5.50
|
202,060
|
|
|
7/28/2016
|
+0.50 / +5.05%
|
9.90
|
10.40
|
9.90
|
10.40
|
10.16
|
5.45
|
163,510
|
|
|
7/27/2016
|
+0.20 / +2.06%
|
9.70
|
9.90
|
9.70
|
9.90
|
9.81
|
5.18
|
51,070
|
|
|
7/26/2016
|
+0.10 / +1.04%
|
9.60
|
9.70
|
9.50
|
9.70
|
9.62
|
5.08
|
92,770
|
|
|
7/25/2016
|
+0.20 / +2.13%
|
9.60
|
9.70
|
9.40
|
9.60
|
9.55
|
5.03
|
176,930
|
|
|
7/22/2016
|
+0.10 / +1.08%
|
9.10
|
9.40
|
9.10
|
9.40
|
9.33
|
4.92
|
119,880
|
|
|
7/21/2016
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.20
|
9.30
|
9.28
|
4.87
|
5,770
|
|
|
7/20/2016
|
-0.10 / -1.06%
|
9.40
|
9.40
|
9.30
|
9.30
|
9.35
|
4.87
|
11,450
|
|
|
7/19/2016
|
+0.10 / +1.08%
|
9.40
|
9.60
|
9.20
|
9.40
|
9.39
|
4.92
|
78,900
|
|
|
7/18/2016
|
-0.20 / -2.11%
|
9.50
|
9.50
|
9.30
|
9.30
|
9.41
|
4.87
|
25,080
|
|
|
7/15/2016
|
+0.30 / +3.26%
|
9.40
|
9.50
|
9.30
|
9.50
|
9.40
|
4.97
|
72,950
|
|
|
7/14/2016
|
-0.50 / -5.15%
|
9.80
|
9.80
|
9.20
|
9.20
|
9.52
|
4.82
|
27,310
|
|
|
7/13/2016
|
+0.20 / +2.11%
|
9.60
|
9.80
|
9.50
|
9.70
|
9.65
|
5.08
|
262,880
|
|
|
7/12/2016
|
+0.60 / +6.74%
|
9.10
|
9.50
|
8.70
|
9.50
|
9.18
|
4.97
|
102,600
|
|
|
7/11/2016
|
-0.20 / -2.20%
|
9.10
|
9.20
|
8.80
|
8.90
|
8.86
|
4.66
|
16,370
|
|
|
7/8/2016
|
0.00 / 0.00%
|
9.30
|
9.30
|
8.80
|
9.10
|
8.93
|
4.77
|
53,950
|
|
|