|
|
Closing price on 8/3/2021
|
|
| Open |
21.50 |
| High |
22.10 |
| Low |
21.30 |
| Volume |
2,024,300 |
| Split-adjusted Price |
17.24 |
|
|
BSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/3/2021
|
+0.60 / +2.79%
|
21.50
|
22.10
|
21.30
|
22.10
|
21.66
|
17.24
|
2,024,300
|
|
|
8/2/2021
|
-0.30 / -1.38%
|
21.80
|
22.00
|
21.50
|
21.50
|
21.73
|
16.77
|
1,159,200
|
|
|
7/30/2021
|
+0.30 / +1.40%
|
21.60
|
22.10
|
21.50
|
21.80
|
21.81
|
17.00
|
1,666,400
|
|
|
7/29/2021
|
+0.70 / +3.37%
|
20.80
|
21.50
|
20.80
|
21.50
|
21.24
|
16.77
|
1,308,500
|
|
|
7/28/2021
|
-0.20 / -0.95%
|
21.00
|
21.10
|
20.70
|
20.80
|
20.94
|
16.22
|
662,000
|
|
|
7/27/2021
|
+0.60 / +2.94%
|
20.40
|
21.50
|
20.40
|
21.00
|
20.98
|
16.38
|
1,522,100
|
|
|
7/26/2021
|
0.00 / 0.00%
|
20.00
|
20.60
|
19.80
|
20.40
|
20.23
|
15.91
|
749,600
|
|
|
7/23/2021
|
-0.20 / -0.97%
|
20.60
|
21.00
|
20.40
|
20.40
|
20.65
|
15.91
|
1,162,500
|
|
|
7/22/2021
|
+0.20 / +0.98%
|
20.40
|
21.00
|
20.40
|
20.60
|
20.62
|
16.07
|
827,400
|
|
|
7/21/2021
|
-0.60 / -2.86%
|
21.30
|
21.30
|
20.10
|
20.40
|
20.82
|
15.91
|
775,100
|
|
|
7/20/2021
|
+1.20 / +6.06%
|
19.40
|
21.00
|
19.00
|
21.00
|
20.15
|
16.38
|
1,466,800
|
|
|
7/19/2021
|
-1.40 / -6.60%
|
19.20
|
21.10
|
19.20
|
19.80
|
19.91
|
15.44
|
1,650,400
|
|
|
7/16/2021
|
-0.30 / -1.40%
|
21.50
|
21.80
|
21.00
|
21.20
|
21.32
|
16.53
|
891,400
|
|
|
7/15/2021
|
+0.90 / +4.37%
|
20.30
|
22.10
|
20.00
|
21.50
|
20.94
|
16.77
|
1,443,700
|
|
|
7/14/2021
|
-0.20 / -0.96%
|
21.00
|
21.10
|
19.70
|
20.60
|
20.37
|
16.07
|
1,019,700
|
|
|
7/13/2021
|
+1.40 / +7.22%
|
19.50
|
20.80
|
19.40
|
20.80
|
19.96
|
16.22
|
1,608,700
|
|
|
7/12/2021
|
-2.10 / -9.77%
|
21.50
|
21.50
|
19.40
|
19.40
|
19.69
|
15.13
|
4,012,500
|
|
|
7/9/2021
|
-1.90 / -8.12%
|
23.40
|
23.40
|
21.10
|
21.50
|
22.35
|
16.77
|
1,904,800
|
|
|
7/8/2021
|
-0.30 / -1.27%
|
23.70
|
24.00
|
22.80
|
23.40
|
23.46
|
18.25
|
1,338,200
|
|
|
7/7/2021
|
+0.70 / +3.04%
|
23.00
|
23.70
|
21.10
|
23.70
|
22.71
|
18.48
|
2,260,300
|
|
|
7/6/2021
|
-2.50 / -9.80%
|
25.50
|
25.90
|
23.00
|
23.00
|
24.79
|
17.94
|
2,810,700
|
|
|
7/5/2021
|
-0.30 / -1.16%
|
25.80
|
26.40
|
24.00
|
25.50
|
25.11
|
19.89
|
1,867,005
|
|
|
7/2/2021
|
+1.10 / +4.45%
|
25.70
|
26.90
|
25.00
|
25.80
|
25.92
|
20.12
|
2,192,300
|
|
|
7/1/2021
|
+2.20 / +9.78%
|
22.60
|
24.70
|
22.50
|
24.70
|
23.71
|
19.26
|
3,948,600
|
|
|
6/30/2021
|
-0.30 / -1.32%
|
22.60
|
22.90
|
22.50
|
22.50
|
22.67
|
17.55
|
1,311,000
|
|
|
6/29/2021
|
0.00 / 0.00%
|
22.90
|
23.30
|
22.50
|
22.80
|
22.86
|
17.78
|
1,310,400
|
|
|
6/28/2021
|
+0.10 / +0.44%
|
22.60
|
23.50
|
22.60
|
22.80
|
22.99
|
17.78
|
1,385,900
|
|
|
6/25/2021
|
+1.20 / +5.58%
|
21.70
|
22.70
|
21.50
|
22.70
|
22.22
|
17.70
|
2,716,500
|
|
|
6/24/2021
|
+0.10 / +0.47%
|
21.50
|
22.00
|
21.10
|
21.50
|
21.64
|
16.77
|
1,060,700
|
|
|
6/23/2021
|
+0.10 / +0.47%
|
21.30
|
22.40
|
21.10
|
21.40
|
21.70
|
16.69
|
1,316,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|