|
Closing price on 8/5/2015
|
|
| Open |
10.40 |
| High |
10.50 |
| Low |
10.30 |
| Volume |
66,700 |
| Split-adjusted Price |
5.50 |
|
|
BSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2015
|
+0.20 / +1.94%
|
10.40
|
10.50
|
10.30
|
10.50
|
10.36
|
5.50
|
66,700
|
|
|
8/4/2015
|
+0.10 / +0.98%
|
10.20
|
10.30
|
10.10
|
10.30
|
10.23
|
5.39
|
56,400
|
|
|
8/3/2015
|
-0.40 / -3.77%
|
10.40
|
10.60
|
10.00
|
10.20
|
10.19
|
5.34
|
123,620
|
|
|
7/31/2015
|
-0.30 / -2.75%
|
10.60
|
11.00
|
10.60
|
10.60
|
10.71
|
5.55
|
130,560
|
|
|
7/30/2015
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.60
|
10.90
|
10.79
|
5.71
|
72,650
|
|
|
7/29/2015
|
-0.10 / -0.91%
|
10.70
|
11.00
|
10.60
|
10.90
|
10.79
|
5.71
|
90,060
|
|
|
7/28/2015
|
-0.20 / -1.79%
|
11.10
|
11.10
|
10.80
|
11.00
|
10.98
|
5.76
|
98,230
|
|
|
7/27/2015
|
+0.20 / +1.82%
|
10.90
|
11.20
|
10.90
|
11.20
|
11.01
|
5.87
|
254,630
|
|
|
7/24/2015
|
-0.10 / -0.90%
|
10.90
|
11.00
|
10.80
|
11.00
|
10.83
|
5.76
|
48,480
|
|
|
7/23/2015
|
-0.10 / -0.89%
|
11.30
|
11.30
|
10.80
|
11.10
|
11.00
|
5.81
|
213,410
|
|
|
7/22/2015
|
-0.10 / -0.88%
|
10.70
|
11.20
|
10.70
|
11.20
|
11.05
|
5.87
|
61,360
|
|
|
7/21/2015
|
0.00 / 0.00%
|
11.20
|
11.50
|
10.70
|
11.30
|
11.06
|
5.92
|
220,150
|
|
|
7/20/2015
|
+0.10 / +0.89%
|
11.20
|
11.60
|
11.10
|
11.30
|
11.34
|
5.92
|
489,270
|
|
|
7/17/2015
|
-0.30 / -2.61%
|
11.40
|
11.50
|
11.10
|
11.20
|
11.20
|
5.87
|
131,590
|
|
|
7/16/2015
|
+0.30 / +2.68%
|
11.20
|
11.50
|
11.20
|
11.50
|
11.29
|
6.02
|
127,260
|
|
|
7/15/2015
|
-0.60 / -5.08%
|
11.80
|
11.80
|
11.10
|
11.20
|
11.35
|
5.87
|
605,050
|
|
|
7/14/2015
|
+0.10 / +0.85%
|
11.60
|
11.80
|
11.30
|
11.80
|
11.53
|
6.18
|
446,480
|
|
|
7/13/2015
|
-0.30 / -2.50%
|
12.20
|
12.20
|
11.60
|
11.70
|
11.76
|
6.13
|
180,790
|
|
|
7/10/2015
|
+0.30 / +2.56%
|
12.00
|
12.40
|
11.80
|
12.00
|
12.03
|
6.28
|
462,020
|
|
|
7/9/2015
|
+0.70 / +6.36%
|
10.80
|
11.70
|
10.60
|
11.70
|
11.39
|
6.13
|
955,280
|
|
|
7/8/2015
|
+0.10 / +0.92%
|
11.30
|
11.40
|
10.70
|
11.00
|
11.03
|
5.76
|
355,570
|
|
|
7/7/2015
|
+0.70 / +6.86%
|
10.10
|
10.90
|
10.10
|
10.90
|
10.73
|
5.71
|
544,280
|
|
|
7/6/2015
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.00
|
10.20
|
10.07
|
5.34
|
177,930
|
|
|
7/3/2015
|
+0.20 / +2.00%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.12
|
5.34
|
116,810
|
|
|
7/2/2015
|
+0.20 / +2.04%
|
9.70
|
10.10
|
9.70
|
10.00
|
9.84
|
5.24
|
290,570
|
|
|
7/1/2015
|
-0.20 / -2.00%
|
10.00
|
10.00
|
9.70
|
9.80
|
9.89
|
5.13
|
145,560
|
|
|
6/30/2015
|
-0.20 / -1.96%
|
10.00
|
10.20
|
9.90
|
10.00
|
10.04
|
5.24
|
214,460
|
|
|
6/29/2015
|
+0.50 / +5.15%
|
9.80
|
10.20
|
9.70
|
10.20
|
9.97
|
5.34
|
349,560
|
|
|
6/26/2015
|
+0.30 / +3.19%
|
9.40
|
10.00
|
9.40
|
9.70
|
9.76
|
5.08
|
409,670
|
|
|
6/25/2015
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.20
|
9.40
|
9.25
|
4.92
|
95,750
|
|
|