|
Closing price on 8/27/2026
|
|
| Open |
29.30 |
| High |
29.35 |
| Low |
28.80 |
| Volume |
157,600 |
| Split-adjusted Price |
28.90 |
|
|
BSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/27/2026
|
-0.25 / -0.86%
|
29.30
|
29.35
|
28.80
|
28.90
|
28.96
|
28.90
|
157,600
|
|
|
8/26/2026
|
+0.20 / +0.69%
|
29.00
|
29.35
|
28.60
|
29.15
|
28.96
|
29.15
|
265,200
|
|
|
8/25/2026
|
-0.35 / -1.19%
|
29.20
|
29.40
|
28.80
|
28.95
|
29.02
|
28.95
|
387,000
|
|
|
8/24/2026
|
-0.05 / -0.17%
|
30.00
|
30.00
|
29.20
|
29.30
|
29.43
|
29.30
|
585,832
|
|
|
8/21/2026
|
+1.65 / +5.96%
|
27.80
|
29.45
|
27.70
|
29.35
|
28.79
|
29.35
|
778,100
|
|
|
8/20/2026
|
+0.05 / +0.18%
|
28.00
|
28.00
|
27.50
|
27.70
|
27.67
|
27.70
|
113,800
|
|
|
8/19/2026
|
-0.05 / -0.18%
|
27.70
|
28.10
|
27.55
|
27.65
|
27.71
|
27.65
|
173,800
|
|
|
8/18/2026
|
-0.05 / -0.18%
|
27.60
|
28.15
|
27.60
|
27.70
|
27.83
|
27.70
|
223,900
|
|
|
8/17/2026
|
-0.35 / -1.25%
|
28.10
|
28.25
|
27.60
|
27.75
|
27.85
|
27.75
|
263,200
|
|
|
8/14/2026
|
-0.25 / -0.88%
|
28.25
|
28.45
|
28.00
|
28.10
|
28.19
|
28.10
|
315,000
|
|
|
8/13/2026
|
-0.65 / -2.24%
|
29.20
|
29.25
|
28.35
|
28.35
|
28.70
|
28.35
|
405,900
|
|
|
8/12/2026
|
-0.40 / -1.36%
|
29.50
|
29.50
|
28.90
|
29.00
|
29.16
|
29.00
|
371,200
|
|
|
8/11/2026
|
+0.30 / +1.03%
|
29.30
|
30.20
|
29.30
|
29.40
|
29.68
|
29.40
|
875,332
|
|
|
8/10/2026
|
+0.95 / +3.37%
|
28.60
|
29.10
|
28.40
|
29.10
|
28.77
|
29.10
|
478,800
|
|
|
8/7/2026
|
+0.20 / +0.72%
|
28.10
|
28.60
|
27.90
|
28.15
|
28.28
|
28.15
|
383,400
|
|
|
8/6/2026
|
-0.25 / -0.89%
|
28.00
|
28.70
|
27.95
|
27.95
|
28.11
|
27.95
|
430,332
|
|
|
8/5/2026
|
-0.30 / -1.05%
|
28.75
|
29.00
|
28.15
|
28.20
|
28.54
|
28.20
|
332,700
|
|
|
8/4/2026
|
+0.30 / +1.06%
|
28.50
|
28.90
|
28.00
|
28.50
|
28.37
|
28.50
|
387,219
|
|
|
8/3/2026
|
+0.60 / +2.17%
|
28.00
|
28.50
|
27.70
|
28.20
|
28.19
|
28.20
|
360,900
|
|
|
7/31/2026
|
-0.40 / -1.43%
|
28.35
|
28.35
|
27.60
|
27.60
|
27.83
|
27.60
|
333,900
|
|
|
7/30/2026
|
+1.00 / +3.70%
|
27.05
|
28.40
|
27.05
|
28.00
|
27.90
|
28.00
|
650,800
|
|
|
7/29/2026
|
+0.10 / +0.37%
|
27.40
|
27.40
|
26.80
|
27.00
|
26.97
|
27.00
|
158,000
|
|
|
7/28/2026
|
+0.65 / +2.48%
|
25.50
|
27.50
|
25.50
|
26.90
|
26.71
|
26.90
|
634,900
|
|
|
7/27/2026
|
-1.95 / -6.91%
|
28.65
|
28.65
|
26.25
|
26.25
|
27.15
|
26.25
|
973,039
|
|
|
7/24/2026
|
-1.00 / -3.42%
|
29.00
|
29.15
|
28.20
|
28.20
|
28.67
|
28.20
|
426,900
|
|
|
7/23/2026
|
+0.20 / +0.69%
|
28.50
|
30.05
|
27.85
|
29.20
|
29.03
|
29.20
|
542,700
|
|
|
7/22/2026
|
+0.15 / +0.52%
|
28.85
|
29.60
|
28.00
|
29.00
|
28.83
|
29.00
|
679,239
|
|
|
7/21/2026
|
-1.00 / -3.35%
|
29.85
|
30.40
|
27.90
|
28.85
|
29.51
|
28.85
|
506,300
|
|
|
7/20/2026
|
-2.20 / -6.86%
|
32.00
|
32.00
|
29.85
|
29.85
|
30.33
|
29.85
|
905,100
|
|
|
7/17/2026
|
-0.25 / -0.77%
|
32.00
|
32.75
|
32.00
|
32.05
|
32.32
|
32.05
|
233,800
|
|
|