|
|
Closing price on 8/18/2021
|
|
| Open |
27.10 |
| High |
28.70 |
| Low |
26.50 |
| Volume |
2,451,900 |
| Split-adjusted Price |
19.64 |
|
|
BSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2021
|
+0.60 / +2.21%
|
27.10
|
28.70
|
26.50
|
27.70
|
27.64
|
19.64
|
2,451,900
|
|
|
8/17/2021
|
-0.40 / -1.45%
|
27.50
|
28.00
|
26.80
|
27.10
|
27.20
|
19.21
|
1,929,500
|
|
|
8/16/2021
|
+2.50 / +10.00%
|
25.00
|
27.50
|
25.00
|
27.50
|
26.81
|
19.50
|
3,222,050
|
|
|
8/13/2021
|
+1.00 / +4.17%
|
24.00
|
25.00
|
23.80
|
25.00
|
24.25
|
17.73
|
2,598,400
|
|
|
8/12/2021
|
+1.00 / +4.35%
|
23.00
|
24.50
|
22.70
|
24.00
|
23.67
|
17.02
|
2,676,700
|
|
|
8/11/2021
|
-0.80 / -3.36%
|
23.80
|
23.90
|
22.80
|
23.00
|
23.37
|
16.31
|
1,287,000
|
|
|
8/10/2021
|
+0.10 / +0.42%
|
23.70
|
24.50
|
23.40
|
23.80
|
23.81
|
16.87
|
1,684,700
|
|
|
8/9/2021
|
+1.40 / +6.28%
|
22.30
|
24.00
|
21.80
|
23.70
|
23.07
|
16.80
|
2,474,800
|
|
|
8/6/2021
|
-0.40 / -1.76%
|
22.70
|
22.70
|
22.30
|
22.30
|
22.43
|
15.81
|
1,124,500
|
|
|
8/5/2021
|
+0.20 / +0.89%
|
22.40
|
22.70
|
22.10
|
22.70
|
22.49
|
16.09
|
1,175,100
|
|
|
8/4/2021
|
+0.40 / +1.81%
|
22.50
|
23.00
|
22.10
|
22.50
|
22.59
|
15.95
|
1,449,200
|
|
|
8/3/2021
|
+0.60 / +2.79%
|
21.50
|
22.10
|
21.30
|
22.10
|
21.66
|
15.67
|
2,024,300
|
|
|
8/2/2021
|
-0.30 / -1.38%
|
21.80
|
22.00
|
21.50
|
21.50
|
21.73
|
15.24
|
1,159,200
|
|
|
7/30/2021
|
+0.30 / +1.40%
|
21.60
|
22.10
|
21.50
|
21.80
|
21.81
|
15.46
|
1,666,400
|
|
|
7/29/2021
|
+0.70 / +3.37%
|
20.80
|
21.50
|
20.80
|
21.50
|
21.24
|
15.24
|
1,308,500
|
|
|
7/28/2021
|
-0.20 / -0.95%
|
21.00
|
21.10
|
20.70
|
20.80
|
20.94
|
14.75
|
662,000
|
|
|
7/27/2021
|
+0.60 / +2.94%
|
20.40
|
21.50
|
20.40
|
21.00
|
20.98
|
14.89
|
1,522,100
|
|
|
7/26/2021
|
0.00 / 0.00%
|
20.00
|
20.60
|
19.80
|
20.40
|
20.23
|
14.46
|
749,600
|
|
|
7/23/2021
|
-0.20 / -0.97%
|
20.60
|
21.00
|
20.40
|
20.40
|
20.65
|
14.46
|
1,162,500
|
|
|
7/22/2021
|
+0.20 / +0.98%
|
20.40
|
21.00
|
20.40
|
20.60
|
20.62
|
14.61
|
827,400
|
|
|
7/21/2021
|
-0.60 / -2.86%
|
21.30
|
21.30
|
20.10
|
20.40
|
20.82
|
14.46
|
775,100
|
|
|
7/20/2021
|
+1.20 / +6.06%
|
19.40
|
21.00
|
19.00
|
21.00
|
20.15
|
14.89
|
1,466,800
|
|
|
7/19/2021
|
-1.40 / -6.60%
|
19.20
|
21.10
|
19.20
|
19.80
|
19.91
|
14.04
|
1,650,400
|
|
|
7/16/2021
|
-0.30 / -1.40%
|
21.50
|
21.80
|
21.00
|
21.20
|
21.32
|
15.03
|
891,400
|
|
|
7/15/2021
|
+0.90 / +4.37%
|
20.30
|
22.10
|
20.00
|
21.50
|
20.94
|
15.24
|
1,443,700
|
|
|
7/14/2021
|
-0.20 / -0.96%
|
21.00
|
21.10
|
19.70
|
20.60
|
20.37
|
14.61
|
1,019,700
|
|
|
7/13/2021
|
+1.40 / +7.22%
|
19.50
|
20.80
|
19.40
|
20.80
|
19.96
|
14.75
|
1,608,700
|
|
|
7/12/2021
|
-2.10 / -9.77%
|
21.50
|
21.50
|
19.40
|
19.40
|
19.69
|
13.75
|
4,012,500
|
|
|
7/9/2021
|
-1.90 / -8.12%
|
23.40
|
23.40
|
21.10
|
21.50
|
22.35
|
15.24
|
1,904,800
|
|
|
7/8/2021
|
-0.30 / -1.27%
|
23.70
|
24.00
|
22.80
|
23.40
|
23.46
|
16.59
|
1,338,200
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAS 
|
4,716,600
|
10.10
|
-8.18%
|
|
|
|
ABW
|
1,607,900
|
9.80
|
-5.77%
|
|
|
|
AGR
|
6,770,500
|
17.10
|
-5.26%
|
|
|
|
APG
|
2,662,300
|
11.90
|
-5.56%
|
|
|
|
APS
|
7,987,600
|
11.00
|
1.85%
|
|
|
|
ART
|
0
|
1.30
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|