|
Closing price on 8/4/2016
|
|
| Open |
9.90 |
| High |
10.50 |
| Low |
9.90 |
| Volume |
19,710 |
| Split-adjusted Price |
5.18 |
|
|
BSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2016
|
0.00 / 0.00%
|
9.90
|
10.50
|
9.90
|
9.90
|
9.94
|
5.18
|
19,710
|
|
|
8/3/2016
|
0.00 / 0.00%
|
9.90
|
10.30
|
9.90
|
9.90
|
9.95
|
5.18
|
80,170
|
|
|
8/2/2016
|
-0.60 / -5.71%
|
10.50
|
10.50
|
9.90
|
9.90
|
9.99
|
5.18
|
2,247,099
|
|
|
8/1/2016
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.30
|
10.50
|
10.45
|
5.50
|
820
|
|
|
7/29/2016
|
+0.10 / +0.96%
|
10.60
|
10.80
|
10.30
|
10.50
|
10.50
|
5.50
|
202,060
|
|
|
7/28/2016
|
+0.50 / +5.05%
|
9.90
|
10.40
|
9.90
|
10.40
|
10.16
|
5.45
|
163,510
|
|
|
7/27/2016
|
+0.20 / +2.06%
|
9.70
|
9.90
|
9.70
|
9.90
|
9.81
|
5.18
|
51,070
|
|
|
7/26/2016
|
+0.10 / +1.04%
|
9.60
|
9.70
|
9.50
|
9.70
|
9.62
|
5.08
|
92,770
|
|
|
7/25/2016
|
+0.20 / +2.13%
|
9.60
|
9.70
|
9.40
|
9.60
|
9.55
|
5.03
|
176,930
|
|
|
7/22/2016
|
+0.10 / +1.08%
|
9.10
|
9.40
|
9.10
|
9.40
|
9.33
|
4.92
|
119,880
|
|
|
7/21/2016
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.20
|
9.30
|
9.28
|
4.87
|
5,770
|
|
|
7/20/2016
|
-0.10 / -1.06%
|
9.40
|
9.40
|
9.30
|
9.30
|
9.35
|
4.87
|
11,450
|
|
|
7/19/2016
|
+0.10 / +1.08%
|
9.40
|
9.60
|
9.20
|
9.40
|
9.39
|
4.92
|
78,900
|
|
|
7/18/2016
|
-0.20 / -2.11%
|
9.50
|
9.50
|
9.30
|
9.30
|
9.41
|
4.87
|
25,080
|
|
|
7/15/2016
|
+0.30 / +3.26%
|
9.40
|
9.50
|
9.30
|
9.50
|
9.40
|
4.97
|
72,950
|
|
|
7/14/2016
|
-0.50 / -5.15%
|
9.80
|
9.80
|
9.20
|
9.20
|
9.52
|
4.82
|
27,310
|
|
|
7/13/2016
|
+0.20 / +2.11%
|
9.60
|
9.80
|
9.50
|
9.70
|
9.65
|
5.08
|
262,880
|
|
|
7/12/2016
|
+0.60 / +6.74%
|
9.10
|
9.50
|
8.70
|
9.50
|
9.18
|
4.97
|
102,600
|
|
|
7/11/2016
|
-0.20 / -2.20%
|
9.10
|
9.20
|
8.80
|
8.90
|
8.86
|
4.66
|
16,370
|
|
|
7/8/2016
|
0.00 / 0.00%
|
9.30
|
9.30
|
8.80
|
9.10
|
8.93
|
4.77
|
53,950
|
|
|
7/7/2016
|
-0.40 / -4.21%
|
9.20
|
9.30
|
9.10
|
9.10
|
9.22
|
4.77
|
30,160
|
|
|
7/6/2016
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.30
|
9.50
|
9.46
|
4.97
|
26,010
|
|
|
7/5/2016
|
+0.30 / +3.26%
|
9.40
|
9.60
|
9.40
|
9.50
|
9.48
|
4.97
|
166,390
|
|
|
7/4/2016
|
+0.40 / +4.55%
|
8.80
|
9.20
|
8.80
|
9.20
|
8.96
|
4.82
|
74,300
|
|
|
7/1/2016
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.60
|
8.80
|
8.64
|
4.61
|
1,620
|
|
|
6/30/2016
|
0.00 / 0.00%
|
8.50
|
8.80
|
8.50
|
8.80
|
8.65
|
4.61
|
1,020
|
|
|
6/29/2016
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.60
|
8.80
|
8.74
|
4.61
|
9,720
|
|
|
6/28/2016
|
+0.20 / +2.33%
|
8.60
|
8.90
|
8.60
|
8.80
|
8.62
|
4.61
|
19,140
|
|
|
6/27/2016
|
-0.20 / -2.27%
|
8.80
|
8.80
|
8.60
|
8.60
|
8.70
|
4.50
|
2,100
|
|
|
6/24/2016
|
-0.10 / -1.12%
|
8.80
|
9.00
|
8.60
|
8.80
|
8.70
|
4.61
|
29,120
|
|
|