|
Closing price on 8/4/2020
|
|
| Open |
7.70 |
| High |
7.95 |
| Low |
7.50 |
| Volume |
14,230 |
| Split-adjusted Price |
5.99 |
|
|
BSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2020
|
-0.02 / -0.26%
|
7.70
|
7.95
|
7.50
|
7.68
|
7.59
|
5.99
|
14,230
|
|
|
8/3/2020
|
+0.40 / +5.48%
|
7.25
|
7.81
|
7.25
|
7.70
|
7.37
|
6.01
|
11,800
|
|
|
7/31/2020
|
-0.10 / -1.35%
|
7.40
|
7.40
|
7.00
|
7.30
|
7.30
|
5.69
|
17,260
|
|
|
7/30/2020
|
+0.07 / +0.95%
|
7.34
|
7.40
|
7.34
|
7.40
|
7.37
|
5.77
|
5,520
|
|
|
7/29/2020
|
+0.03 / +0.41%
|
7.25
|
7.35
|
7.00
|
7.33
|
7.22
|
5.72
|
14,270
|
|
|
7/28/2020
|
0.00 / 0.00%
|
7.30
|
7.65
|
7.25
|
7.30
|
7.32
|
5.69
|
48,200
|
|
|
7/27/2020
|
-0.47 / -6.05%
|
7.23
|
7.40
|
7.23
|
7.30
|
7.27
|
5.69
|
46,240
|
|
|
7/24/2020
|
-0.58 / -6.95%
|
8.39
|
8.39
|
7.77
|
7.77
|
7.95
|
6.06
|
73,450
|
|
|
7/23/2020
|
+0.05 / +0.60%
|
8.16
|
8.35
|
8.15
|
8.35
|
8.17
|
6.51
|
23,260
|
|
|
7/22/2020
|
0.00 / 0.00%
|
8.15
|
8.30
|
8.15
|
8.30
|
8.22
|
6.47
|
9,980
|
|
|
7/21/2020
|
-0.08 / -0.95%
|
8.21
|
8.45
|
8.20
|
8.30
|
8.29
|
6.47
|
7,590
|
|
|
7/20/2020
|
0.00 / 0.00%
|
8.38
|
8.38
|
8.23
|
8.38
|
8.34
|
6.54
|
260
|
|
|
7/17/2020
|
+0.13 / +1.58%
|
8.25
|
8.38
|
8.20
|
8.38
|
8.27
|
6.54
|
12,570
|
|
|
7/16/2020
|
-0.01 / -0.12%
|
8.26
|
8.55
|
8.25
|
8.25
|
8.33
|
6.43
|
9,840
|
|
|
7/15/2020
|
-0.19 / -2.25%
|
8.31
|
8.45
|
8.26
|
8.26
|
8.28
|
6.44
|
25,110
|
|
|
7/14/2020
|
-0.08 / -0.94%
|
8.53
|
8.53
|
8.20
|
8.45
|
8.22
|
6.59
|
10,220
|
|
|
7/13/2020
|
+0.23 / +2.77%
|
8.70
|
8.70
|
8.30
|
8.53
|
8.54
|
6.65
|
2,460
|
|
|
7/10/2020
|
-0.19 / -2.24%
|
8.40
|
8.40
|
8.30
|
8.30
|
8.35
|
6.47
|
14,110
|
|
|
7/9/2020
|
+0.04 / +0.47%
|
8.12
|
8.59
|
8.12
|
8.49
|
8.36
|
6.62
|
10,050
|
|
|
7/8/2020
|
+0.15 / +1.81%
|
8.60
|
8.60
|
8.30
|
8.45
|
8.47
|
6.59
|
5,430
|
|
|
7/7/2020
|
+0.05 / +0.61%
|
8.15
|
8.40
|
8.12
|
8.30
|
8.22
|
6.47
|
24,100
|
|
|
7/6/2020
|
+0.02 / +0.24%
|
8.48
|
8.48
|
8.11
|
8.25
|
8.13
|
6.43
|
7,870
|
|
|
7/3/2020
|
-0.27 / -3.18%
|
8.50
|
8.50
|
8.20
|
8.23
|
8.27
|
6.42
|
13,180
|
|
|
7/2/2020
|
+0.19 / +2.29%
|
8.60
|
8.60
|
8.31
|
8.50
|
8.50
|
6.63
|
9,870
|
|
|
7/1/2020
|
+0.31 / +3.88%
|
8.01
|
8.48
|
8.01
|
8.31
|
8.24
|
6.48
|
16,980
|
|
|
6/30/2020
|
-0.56 / -6.54%
|
8.80
|
8.90
|
8.00
|
8.00
|
8.15
|
6.24
|
45,050
|
|
|
6/29/2020
|
-0.64 / -6.96%
|
9.00
|
9.00
|
8.56
|
8.56
|
8.63
|
6.68
|
159,620
|
|
|
6/26/2020
|
-0.20 / -2.13%
|
9.20
|
9.40
|
9.00
|
9.20
|
9.19
|
7.18
|
99,800
|
|
|
6/25/2020
|
-0.10 / -1.05%
|
9.50
|
9.60
|
9.30
|
9.40
|
9.46
|
7.33
|
87,200
|
|
|
6/24/2020
|
+0.62 / +6.98%
|
9.50
|
9.50
|
9.41
|
9.50
|
9.48
|
7.41
|
300,630
|
|
|