|
Closing price on 8/19/2013
|
|
| Open |
3.60 |
| High |
3.70 |
| Low |
3.50 |
| Volume |
90,600 |
| Split-adjusted Price |
1.71 |
|
|
BSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2013
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.50
|
3.60
|
3.60
|
1.71
|
90,600
|
|
|
8/16/2013
|
+0.20 / +5.88%
|
3.50
|
3.60
|
3.40
|
3.60
|
3.60
|
1.71
|
32,150
|
|
|
8/15/2013
|
-0.20 / -5.56%
|
3.50
|
3.60
|
3.40
|
3.40
|
3.40
|
1.62
|
24,720
|
|
|
8/14/2013
|
0.00 / 0.00%
|
3.40
|
3.60
|
3.40
|
3.60
|
3.60
|
1.71
|
14,340
|
|
|
8/13/2013
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.40
|
3.60
|
3.60
|
1.71
|
37,660
|
|
|
8/12/2013
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.40
|
3.60
|
3.60
|
1.71
|
6,980
|
|
|
8/9/2013
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.60
|
1.71
|
1,710
|
|
|
8/8/2013
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.60
|
1.71
|
12,930
|
|
|
8/7/2013
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.60
|
1.71
|
200
|
|
|
8/6/2013
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.60
|
1.71
|
8,410
|
|
|
8/5/2013
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.60
|
1.71
|
31,420
|
|
|
8/2/2013
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
1.67
|
3,630
|
|
|
8/1/2013
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.40
|
3.50
|
3.50
|
1.67
|
12,780
|
|
|
7/31/2013
|
+0.20 / +6.06%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.50
|
1.67
|
18,880
|
|
|
7/30/2013
|
-0.10 / -2.94%
|
3.40
|
3.50
|
3.30
|
3.30
|
3.30
|
1.57
|
16,480
|
|
|
7/29/2013
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.40
|
1.62
|
14,630
|
|
|
7/26/2013
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.40
|
3.50
|
3.50
|
1.67
|
77,080
|
|
|
7/25/2013
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.60
|
1.71
|
46,290
|
|
|
7/24/2013
|
-0.10 / -2.78%
|
3.70
|
3.70
|
3.50
|
3.50
|
3.50
|
1.67
|
1,360
|
|
|
7/23/2013
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.60
|
3.60
|
3.60
|
1.71
|
127,470
|
|
|
7/22/2013
|
-0.20 / -5.26%
|
3.80
|
3.80
|
3.60
|
3.60
|
3.60
|
1.71
|
45,360
|
|
|
7/19/2013
|
0.00 / 0.00%
|
3.70
|
3.90
|
3.70
|
3.80
|
3.80
|
1.81
|
11,910
|
|
|
7/18/2013
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.60
|
3.80
|
3.80
|
1.81
|
10,050
|
|
|
7/17/2013
|
+0.20 / +5.56%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.80
|
1.81
|
84,030
|
|
|
7/16/2013
|
+0.10 / +2.86%
|
3.40
|
3.60
|
3.40
|
3.60
|
3.60
|
1.71
|
7,210
|
|
|
7/15/2013
|
-0.10 / -2.78%
|
3.40
|
3.60
|
3.40
|
3.50
|
3.50
|
1.67
|
62,010
|
|
|
7/12/2013
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.50
|
3.60
|
3.60
|
1.71
|
26,900
|
|
|
7/11/2013
|
+0.10 / +2.86%
|
3.60
|
3.60
|
3.40
|
3.60
|
3.60
|
1.71
|
48,170
|
|
|
7/10/2013
|
-0.10 / -2.78%
|
3.70
|
3.70
|
3.50
|
3.50
|
3.50
|
1.67
|
6,000
|
|
|
7/9/2013
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.60
|
1.71
|
7,250
|
|
|