|
Closing price on 8/9/2018
|
|
| Open |
12.10 |
| High |
12.15 |
| Low |
11.95 |
| Volume |
52,730 |
| Split-adjusted Price |
7.37 |
|
|
BSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/9/2018
|
+0.20 / +1.68%
|
12.10
|
12.15
|
11.95
|
12.10
|
12.08
|
7.37
|
52,730
|
|
|
8/8/2018
|
+0.10 / +0.85%
|
11.80
|
12.30
|
11.80
|
11.90
|
12.02
|
7.25
|
88,440
|
|
|
8/7/2018
|
-0.15 / -1.26%
|
11.95
|
11.95
|
11.70
|
11.80
|
11.85
|
7.19
|
50,380
|
|
|
8/6/2018
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.90
|
11.95
|
11.96
|
7.28
|
25,340
|
|
|
8/3/2018
|
+0.15 / +1.27%
|
12.00
|
12.20
|
11.95
|
11.95
|
12.07
|
7.28
|
42,410
|
|
|
8/2/2018
|
-0.40 / -3.28%
|
12.35
|
12.35
|
11.80
|
11.80
|
12.06
|
7.19
|
33,760
|
|
|
8/1/2018
|
+0.20 / +1.67%
|
12.45
|
12.45
|
12.00
|
12.20
|
12.27
|
7.44
|
45,320
|
|
|
7/31/2018
|
+0.15 / +1.27%
|
11.85
|
12.00
|
11.85
|
12.00
|
11.93
|
7.31
|
68,220
|
|
|
7/30/2018
|
0.00 / 0.00%
|
11.85
|
12.00
|
11.85
|
11.85
|
11.92
|
7.22
|
51,610
|
|
|
7/27/2018
|
0.00 / 0.00%
|
11.70
|
11.95
|
11.70
|
11.85
|
11.85
|
7.22
|
64,240
|
|
|
7/26/2018
|
+0.05 / +0.42%
|
11.90
|
11.95
|
11.55
|
11.85
|
11.87
|
7.22
|
53,420
|
|
|
7/25/2018
|
-0.20 / -1.67%
|
11.95
|
12.20
|
11.75
|
11.80
|
11.92
|
7.19
|
101,580
|
|
|
7/24/2018
|
0.00 / 0.00%
|
11.95
|
12.20
|
11.70
|
12.00
|
11.94
|
7.31
|
115,290
|
|
|
7/23/2018
|
-0.20 / -1.64%
|
11.85
|
12.20
|
11.80
|
12.00
|
12.01
|
7.31
|
84,400
|
|
|
7/20/2018
|
+0.10 / +0.83%
|
12.30
|
12.40
|
12.00
|
12.20
|
12.19
|
7.44
|
65,850
|
|
|
7/19/2018
|
+0.35 / +2.98%
|
12.55
|
12.55
|
12.10
|
12.10
|
12.35
|
7.37
|
226,610
|
|
|
7/18/2018
|
+0.75 / +6.82%
|
11.75
|
11.75
|
11.50
|
11.75
|
11.73
|
7.16
|
191,210
|
|
|
7/17/2018
|
0.00 / 0.00%
|
11.00
|
11.30
|
11.00
|
11.00
|
11.06
|
6.70
|
75,230
|
|
|
7/16/2018
|
0.00 / 0.00%
|
11.10
|
11.20
|
11.00
|
11.00
|
11.05
|
6.70
|
60,910
|
|
|
7/13/2018
|
-0.15 / -1.35%
|
11.15
|
11.15
|
10.90
|
11.00
|
11.11
|
6.70
|
31,680
|
|
|
7/12/2018
|
+0.35 / +3.24%
|
11.20
|
11.20
|
11.00
|
11.15
|
11.11
|
6.80
|
42,830
|
|
|
7/11/2018
|
-0.50 / -4.42%
|
11.25
|
11.30
|
10.55
|
10.80
|
10.85
|
6.58
|
103,990
|
|
|
7/10/2018
|
-0.45 / -3.83%
|
11.75
|
11.75
|
11.30
|
11.30
|
11.62
|
6.89
|
62,810
|
|
|
7/9/2018
|
-0.25 / -2.08%
|
12.15
|
12.15
|
11.75
|
11.75
|
12.08
|
7.16
|
43,060
|
|
|
7/6/2018
|
+0.55 / +4.80%
|
11.30
|
12.00
|
10.90
|
12.00
|
11.40
|
7.31
|
46,860
|
|
|
7/5/2018
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.30
|
11.45
|
11.71
|
6.98
|
46,110
|
|
|
7/4/2018
|
-0.45 / -3.78%
|
12.30
|
12.30
|
11.30
|
11.45
|
11.42
|
6.98
|
68,410
|
|
|
7/3/2018
|
-0.30 / -2.46%
|
11.85
|
12.60
|
11.80
|
11.90
|
12.24
|
7.25
|
41,010
|
|
|
7/2/2018
|
-0.40 / -3.17%
|
12.60
|
12.60
|
12.20
|
12.20
|
12.44
|
7.44
|
53,850
|
|
|
6/29/2018
|
+0.20 / +1.61%
|
12.50
|
12.70
|
12.35
|
12.60
|
12.57
|
7.68
|
534,050
|
|
|