Closing price on 8/20/2019
|
|
Open |
7.30 |
High |
7.30 |
Low |
7.30 |
Volume |
100 |
Split-adjusted Price |
5.33 |
|
|
BSI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/20/2019
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
5.33
|
100
|
|
8/19/2019
|
0.00 / 0.00%
|
7.20
|
7.30
|
7.20
|
7.30
|
7.24
|
5.33
|
8,430
|
|
8/16/2019
|
+0.10 / +1.39%
|
7.20
|
7.40
|
7.20
|
7.30
|
7.29
|
5.33
|
10,290
|
|
8/15/2019
|
-0.20 / -2.70%
|
7.40
|
7.40
|
7.20
|
7.20
|
7.22
|
5.26
|
2,630
|
|
8/14/2019
|
0.00 / 0.00%
|
7.40
|
7.50
|
7.40
|
7.40
|
7.43
|
5.40
|
5,790
|
|
8/13/2019
|
-0.10 / -1.33%
|
6.99
|
7.45
|
6.99
|
7.40
|
7.42
|
5.40
|
3,640
|
|
8/12/2019
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.50
|
7.50
|
7.55
|
5.48
|
440
|
|
8/9/2019
|
-0.10 / -1.32%
|
7.30
|
7.50
|
7.20
|
7.50
|
7.21
|
5.48
|
113,360
|
|
8/8/2019
|
-0.10 / -1.30%
|
7.70
|
7.70
|
7.50
|
7.60
|
7.66
|
5.55
|
8,620
|
|
8/7/2019
|
+0.10 / +1.32%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
5.62
|
120
|
|
8/6/2019
|
+0.10 / +1.33%
|
7.50
|
7.60
|
7.30
|
7.60
|
7.39
|
5.55
|
2,300
|
|
8/5/2019
|
-0.10 / -1.32%
|
7.70
|
7.70
|
7.50
|
7.50
|
7.54
|
5.48
|
22,800
|
|
8/2/2019
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.60
|
7.60
|
7.65
|
5.55
|
1,320
|
|
8/1/2019
|
-0.10 / -1.30%
|
7.70
|
7.70
|
7.60
|
7.60
|
7.65
|
5.55
|
1,600
|
|
7/31/2019
|
+0.10 / +1.32%
|
7.60
|
7.80
|
7.60
|
7.70
|
7.68
|
5.62
|
1,380
|
|
7/30/2019
|
0.00 / 0.00%
|
7.85
|
7.85
|
7.60
|
7.60
|
7.74
|
5.55
|
3,490
|
|
7/29/2019
|
-0.30 / -3.80%
|
7.80
|
7.90
|
7.60
|
7.60
|
7.70
|
5.55
|
6,620
|
|
7/26/2019
|
+0.10 / +1.28%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
5.77
|
11,510
|
|
7/25/2019
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.80
|
7.80
|
7.85
|
5.69
|
3,370
|
|
7/24/2019
|
-0.15 / -1.89%
|
7.95
|
7.95
|
7.80
|
7.80
|
7.81
|
5.69
|
10,110
|
|
7/23/2019
|
0.00 / 0.00%
|
7.95
|
7.95
|
7.95
|
7.95
|
7.95
|
5.80
|
110
|
|
7/22/2019
|
+0.05 / +0.63%
|
7.90
|
8.00
|
7.81
|
7.95
|
7.95
|
5.80
|
5,280
|
|
7/19/2019
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.90
|
7.90
|
7.95
|
5.77
|
2,310
|
|
7/18/2019
|
-0.05 / -0.62%
|
8.05
|
8.05
|
7.90
|
8.00
|
7.97
|
5.84
|
14,940
|
|
7/17/2019
|
+0.05 / +0.63%
|
8.00
|
8.05
|
7.90
|
8.05
|
7.98
|
5.88
|
14,160
|
|
7/16/2019
|
0.00 / 0.00%
|
8.09
|
8.10
|
8.00
|
8.00
|
8.04
|
5.84
|
10,200
|
|
7/15/2019
|
0.00 / 0.00%
|
7.86
|
8.00
|
7.86
|
8.00
|
7.93
|
5.84
|
4,870
|
|
7/12/2019
|
-0.05 / -0.62%
|
8.09
|
8.09
|
8.00
|
8.00
|
8.05
|
5.84
|
5,840
|
|
7/11/2019
|
+0.05 / +0.63%
|
8.08
|
8.08
|
8.00
|
8.05
|
8.05
|
5.88
|
3,180
|
|
7/10/2019
|
-0.08 / -0.99%
|
8.09
|
8.09
|
8.00
|
8.00
|
8.03
|
5.84
|
4,360
|
|
|