|
|
Closing price on 8/28/2023
|
|
| Open |
31.50 |
| High |
32.40 |
| Low |
31.35 |
| Volume |
1,112,900 |
| Split-adjusted Price |
26.53 |
|
|
BSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2023
|
+0.60 / +1.90%
|
31.50
|
32.40
|
31.35
|
32.10
|
31.95
|
26.53
|
1,112,900
|
|
|
8/25/2023
|
+0.10 / +0.32%
|
31.40
|
31.80
|
31.00
|
31.50
|
31.33
|
26.03
|
1,441,800
|
|
|
8/24/2023
|
+1.00 / +3.29%
|
30.30
|
31.40
|
30.10
|
31.40
|
30.77
|
25.95
|
978,000
|
|
|
8/23/2023
|
-0.55 / -1.78%
|
31.20
|
31.20
|
30.40
|
30.40
|
30.74
|
25.12
|
819,700
|
|
|
8/22/2023
|
+0.95 / +3.17%
|
30.20
|
30.95
|
28.50
|
30.95
|
29.75
|
25.58
|
1,503,500
|
|
|
8/21/2023
|
-0.55 / -1.80%
|
30.20
|
30.70
|
29.40
|
30.00
|
30.18
|
24.79
|
1,656,000
|
|
|
8/18/2023
|
-2.25 / -6.86%
|
32.50
|
32.65
|
30.55
|
30.55
|
31.53
|
25.25
|
1,646,000
|
|
|
8/17/2023
|
+0.30 / +0.92%
|
32.60
|
33.60
|
32.60
|
32.80
|
33.29
|
27.11
|
1,890,600
|
|
|
8/16/2023
|
-0.30 / -0.91%
|
32.70
|
32.80
|
32.30
|
32.50
|
32.51
|
26.86
|
917,900
|
|
|
8/15/2023
|
-0.25 / -0.76%
|
33.35
|
33.75
|
32.70
|
32.80
|
32.96
|
27.11
|
437,200
|
|
|
8/14/2023
|
+0.55 / +1.69%
|
32.80
|
33.80
|
32.45
|
33.05
|
33.09
|
27.31
|
1,105,200
|
|
|
8/11/2023
|
+0.45 / +1.40%
|
32.10
|
32.50
|
31.50
|
32.50
|
31.90
|
26.86
|
786,900
|
|
|
8/10/2023
|
-0.75 / -2.29%
|
33.30
|
33.30
|
32.00
|
32.05
|
32.40
|
26.49
|
1,048,200
|
|
|
8/9/2023
|
-0.65 / -1.94%
|
33.45
|
33.45
|
32.65
|
32.80
|
32.92
|
27.11
|
1,024,800
|
|
|
8/8/2023
|
-0.50 / -1.47%
|
34.00
|
34.30
|
33.30
|
33.45
|
33.67
|
27.64
|
948,500
|
|
|
8/7/2023
|
+0.75 / +2.26%
|
33.45
|
34.00
|
33.45
|
33.95
|
33.68
|
28.06
|
1,017,400
|
|
|
8/4/2023
|
+0.40 / +1.22%
|
33.00
|
33.30
|
32.35
|
33.20
|
32.73
|
27.44
|
1,065,800
|
|
|
8/3/2023
|
-0.70 / -2.09%
|
33.40
|
33.70
|
32.80
|
32.80
|
33.18
|
27.11
|
1,719,000
|
|
|
8/2/2023
|
-0.05 / -0.15%
|
33.40
|
33.80
|
33.25
|
33.50
|
33.55
|
27.69
|
724,500
|
|
|
8/1/2023
|
-0.55 / -1.61%
|
34.30
|
34.30
|
33.55
|
33.55
|
33.81
|
27.73
|
899,100
|
|
|
7/31/2023
|
+0.10 / +0.29%
|
34.10
|
34.40
|
33.50
|
34.10
|
34.09
|
28.18
|
968,700
|
|
|
7/28/2023
|
+0.50 / +1.49%
|
33.40
|
34.45
|
33.40
|
34.00
|
33.96
|
28.10
|
1,028,000
|
|
|
7/27/2023
|
-0.20 / -0.59%
|
33.90
|
34.00
|
33.10
|
33.50
|
33.55
|
27.69
|
1,023,500
|
|
|
7/26/2023
|
-0.10 / -0.30%
|
33.70
|
33.95
|
33.50
|
33.70
|
33.70
|
27.85
|
969,500
|
|
|
7/25/2023
|
+0.15 / +0.45%
|
33.85
|
34.00
|
33.40
|
33.80
|
33.70
|
27.93
|
1,573,600
|
|
|
7/24/2023
|
+0.15 / +0.45%
|
34.00
|
34.10
|
33.35
|
33.65
|
33.67
|
27.81
|
1,221,900
|
|
|
7/21/2023
|
+0.90 / +2.76%
|
32.75
|
33.60
|
32.30
|
33.50
|
32.82
|
27.69
|
1,922,800
|
|
|
7/20/2023
|
+0.60 / +1.88%
|
33.25
|
33.30
|
32.45
|
32.60
|
32.87
|
26.94
|
2,254,100
|
|
|
7/19/2023
|
+0.45 / +1.43%
|
31.55
|
32.30
|
31.50
|
32.00
|
31.86
|
26.45
|
1,191,800
|
|
|
7/18/2023
|
-0.45 / -1.41%
|
32.00
|
32.00
|
31.50
|
31.55
|
31.75
|
26.07
|
737,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|