|
Closing price on 8/4/2017
|
|
| Open |
14.35 |
| High |
14.80 |
| Low |
14.10 |
| Volume |
58,880 |
| Split-adjusted Price |
8.33 |
|
|
BSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2017
|
+0.50 / +3.50%
|
14.35
|
14.80
|
14.10
|
14.80
|
14.40
|
8.33
|
58,880
|
|
|
8/3/2017
|
+0.10 / +0.70%
|
14.20
|
14.40
|
14.00
|
14.30
|
14.16
|
8.05
|
36,730
|
|
|
8/2/2017
|
-0.20 / -1.39%
|
14.40
|
14.40
|
13.90
|
14.20
|
14.08
|
7.99
|
38,140
|
|
|
8/1/2017
|
-0.10 / -0.69%
|
14.50
|
14.50
|
14.10
|
14.40
|
14.27
|
8.11
|
48,060
|
|
|
7/31/2017
|
-0.05 / -0.34%
|
14.10
|
14.50
|
14.10
|
14.50
|
14.31
|
8.16
|
59,480
|
|
|
7/28/2017
|
-0.05 / -0.34%
|
14.60
|
15.00
|
14.20
|
14.55
|
14.49
|
8.19
|
23,540
|
|
|
7/27/2017
|
+0.20 / +1.39%
|
14.60
|
14.60
|
14.40
|
14.60
|
14.54
|
8.22
|
45,190
|
|
|
7/26/2017
|
-0.20 / -1.37%
|
14.70
|
14.70
|
13.80
|
14.40
|
14.08
|
8.11
|
26,560
|
|
|
7/25/2017
|
+0.30 / +2.10%
|
14.60
|
14.80
|
14.00
|
14.60
|
14.41
|
8.22
|
11,730
|
|
|
7/24/2017
|
+0.20 / +1.42%
|
14.80
|
14.80
|
13.70
|
14.30
|
14.51
|
8.05
|
18,200
|
|
|
7/21/2017
|
-0.80 / -5.37%
|
15.50
|
15.50
|
14.10
|
14.10
|
15.16
|
7.94
|
65,180
|
|
|
7/20/2017
|
+0.40 / +2.76%
|
15.10
|
15.10
|
14.50
|
14.90
|
14.62
|
8.39
|
7,250
|
|
|
7/19/2017
|
-0.30 / -2.03%
|
14.80
|
15.00
|
13.90
|
14.50
|
14.43
|
8.16
|
17,050
|
|
|
7/18/2017
|
+0.15 / +1.02%
|
14.95
|
14.95
|
14.20
|
14.80
|
14.44
|
8.33
|
6,510
|
|
|
7/17/2017
|
+0.05 / +0.34%
|
15.10
|
15.10
|
14.40
|
14.65
|
14.65
|
8.25
|
5,120
|
|
|
7/14/2017
|
+0.10 / +0.69%
|
15.10
|
15.10
|
14.50
|
14.60
|
14.61
|
8.22
|
30,600
|
|
|
7/13/2017
|
-0.60 / -3.97%
|
15.00
|
15.20
|
14.50
|
14.50
|
14.71
|
8.16
|
15,430
|
|
|
7/12/2017
|
+0.10 / +0.67%
|
15.00
|
15.30
|
14.60
|
15.10
|
15.06
|
8.50
|
15,070
|
|
|
7/11/2017
|
-0.60 / -3.85%
|
14.70
|
15.40
|
14.70
|
15.00
|
15.17
|
8.44
|
7,450
|
|
|
7/10/2017
|
0.00 / 0.00%
|
15.60
|
15.70
|
15.00
|
15.60
|
15.41
|
8.78
|
24,200
|
|
|
7/7/2017
|
+0.90 / +6.12%
|
15.65
|
15.65
|
14.90
|
15.60
|
15.35
|
8.78
|
84,700
|
|
|
7/6/2017
|
+0.60 / +4.26%
|
14.50
|
15.00
|
14.30
|
14.70
|
14.55
|
8.28
|
35,040
|
|
|
7/5/2017
|
+0.70 / +5.22%
|
13.60
|
14.10
|
13.40
|
14.10
|
13.72
|
7.94
|
42,570
|
|
|
7/4/2017
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.20
|
13.40
|
13.37
|
7.54
|
68,420
|
|
|
7/3/2017
|
+0.30 / +2.29%
|
13.10
|
13.40
|
12.90
|
13.40
|
13.14
|
7.54
|
45,140
|
|
|
6/30/2017
|
-0.30 / -2.24%
|
13.50
|
14.00
|
13.00
|
13.10
|
13.18
|
7.37
|
31,630
|
|
|
6/29/2017
|
+0.30 / +2.29%
|
13.50
|
13.50
|
13.20
|
13.40
|
13.28
|
7.54
|
25,910
|
|
|
6/28/2017
|
+0.50 / +3.97%
|
12.85
|
13.40
|
12.60
|
13.10
|
13.09
|
7.37
|
89,820
|
|
|
6/27/2017
|
-0.15 / -1.18%
|
12.60
|
12.75
|
12.50
|
12.60
|
12.56
|
7.09
|
10,030
|
|
|
6/26/2017
|
-0.05 / -0.39%
|
12.80
|
12.80
|
12.10
|
12.75
|
12.41
|
6.96
|
4,030
|
|
|