|
|
Closing price on 8/5/2022
|
|
| Open |
29.50 |
| High |
30.30 |
| Low |
29.00 |
| Volume |
917,900 |
| Split-adjusted Price |
24.06 |
|
|
BSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2022
|
+0.35 / +1.19%
|
29.50
|
30.30
|
29.00
|
29.85
|
29.88
|
24.06
|
917,900
|
|
|
8/4/2022
|
-0.50 / -1.67%
|
30.50
|
30.70
|
29.05
|
29.50
|
29.73
|
23.77
|
927,600
|
|
|
8/3/2022
|
+0.80 / +2.74%
|
29.10
|
30.90
|
28.80
|
30.00
|
30.06
|
24.18
|
1,177,000
|
|
|
8/2/2022
|
-0.05 / -0.17%
|
29.25
|
29.30
|
28.45
|
29.20
|
29.01
|
23.53
|
849,600
|
|
|
8/1/2022
|
+0.75 / +2.63%
|
28.90
|
30.35
|
28.35
|
29.25
|
29.29
|
23.57
|
1,243,200
|
|
|
7/29/2022
|
+0.90 / +3.26%
|
27.65
|
28.70
|
27.10
|
28.50
|
28.01
|
22.97
|
1,047,000
|
|
|
7/28/2022
|
+0.20 / +0.73%
|
28.10
|
28.10
|
27.50
|
27.60
|
27.83
|
22.24
|
937,600
|
|
|
7/27/2022
|
+1.75 / +6.82%
|
25.45
|
27.40
|
25.45
|
27.40
|
26.88
|
22.08
|
1,844,700
|
|
|
7/26/2022
|
+0.05 / +0.20%
|
25.60
|
26.10
|
25.40
|
25.65
|
25.69
|
20.67
|
567,200
|
|
|
7/25/2022
|
0.00 / 0.00%
|
25.55
|
26.20
|
24.80
|
25.60
|
25.23
|
20.63
|
1,193,700
|
|
|
7/22/2022
|
+0.15 / +0.59%
|
25.45
|
26.20
|
25.10
|
25.60
|
25.69
|
20.63
|
909,800
|
|
|
7/21/2022
|
0.00 / 0.00%
|
25.50
|
26.30
|
25.40
|
25.45
|
25.66
|
20.51
|
799,600
|
|
|
7/20/2022
|
+1.65 / +6.93%
|
24.05
|
25.45
|
24.05
|
25.45
|
25.07
|
20.51
|
972,600
|
|
|
7/19/2022
|
-0.40 / -1.65%
|
24.50
|
24.50
|
23.35
|
23.80
|
23.73
|
19.18
|
435,200
|
|
|
7/18/2022
|
+0.10 / +0.41%
|
24.00
|
24.70
|
24.00
|
24.20
|
24.26
|
19.50
|
568,000
|
|
|
7/15/2022
|
-0.50 / -2.03%
|
24.95
|
24.95
|
24.00
|
24.10
|
24.39
|
19.42
|
525,200
|
|
|
7/14/2022
|
+1.20 / +5.13%
|
22.80
|
24.80
|
22.80
|
24.60
|
24.07
|
19.83
|
465,000
|
|
|
7/13/2022
|
-0.80 / -3.31%
|
23.00
|
24.40
|
23.00
|
23.40
|
23.72
|
18.86
|
572,400
|
|
|
7/12/2022
|
+1.30 / +5.68%
|
23.60
|
24.20
|
22.90
|
24.20
|
23.65
|
19.50
|
401,800
|
|
|
7/11/2022
|
-1.25 / -5.18%
|
23.50
|
24.45
|
22.50
|
22.90
|
23.35
|
18.46
|
401,200
|
|
|
7/8/2022
|
+1.15 / +5.00%
|
23.60
|
24.20
|
23.10
|
24.15
|
23.85
|
19.46
|
362,800
|
|
|
7/7/2022
|
+0.45 / +2.00%
|
22.50
|
23.45
|
21.70
|
23.00
|
22.66
|
18.54
|
242,300
|
|
|
7/6/2022
|
-1.45 / -6.04%
|
22.90
|
24.00
|
22.50
|
22.55
|
23.28
|
18.17
|
477,200
|
|
|
7/5/2022
|
-0.70 / -2.83%
|
24.60
|
25.30
|
23.10
|
24.00
|
24.50
|
19.34
|
558,000
|
|
|
7/4/2022
|
+0.80 / +3.35%
|
24.10
|
25.50
|
24.10
|
24.70
|
24.86
|
19.91
|
398,000
|
|
|
7/1/2022
|
+1.55 / +6.94%
|
22.00
|
23.90
|
21.50
|
23.90
|
22.84
|
19.26
|
589,900
|
|
|
6/30/2022
|
-1.65 / -6.88%
|
24.00
|
24.35
|
22.35
|
22.35
|
22.96
|
18.01
|
689,500
|
|
|
6/29/2022
|
+0.70 / +3.00%
|
23.35
|
24.50
|
22.50
|
24.00
|
23.70
|
19.34
|
454,200
|
|
|
6/28/2022
|
+0.20 / +0.87%
|
23.95
|
23.95
|
22.90
|
23.30
|
23.51
|
18.78
|
304,500
|
|
|
6/27/2022
|
+1.50 / +6.94%
|
21.85
|
23.10
|
21.85
|
23.10
|
22.80
|
18.62
|
454,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|