Closing price on 9/10/2019
|
|
Open |
6.90 |
High |
6.99 |
Low |
6.75 |
Volume |
24,980 |
Split-adjusted Price |
5.10 |
|
|
BSI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/10/2019
|
+0.04 / +0.58%
|
6.90
|
6.99
|
6.75
|
6.99
|
6.77
|
5.10
|
24,980
|
|
9/9/2019
|
-0.08 / -1.14%
|
7.00
|
7.00
|
6.60
|
6.95
|
6.84
|
5.07
|
9,060
|
|
9/6/2019
|
-0.05 / -0.71%
|
7.08
|
7.08
|
7.03
|
7.03
|
7.06
|
5.13
|
510
|
|
9/5/2019
|
0.00 / 0.00%
|
7.13
|
7.13
|
7.00
|
7.08
|
7.03
|
5.17
|
2,560
|
|
9/4/2019
|
+0.13 / +1.87%
|
6.80
|
7.10
|
6.80
|
7.08
|
6.84
|
5.17
|
13,300
|
|
9/3/2019
|
-0.16 / -2.25%
|
7.11
|
7.11
|
6.95
|
6.95
|
7.01
|
5.07
|
2,710
|
|
8/30/2019
|
+0.01 / +0.14%
|
7.14
|
7.14
|
7.10
|
7.11
|
7.12
|
5.19
|
2,620
|
|
8/29/2019
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.00
|
7.10
|
7.08
|
5.18
|
2,860
|
|
8/28/2019
|
-0.03 / -0.42%
|
7.00
|
7.12
|
7.00
|
7.10
|
7.02
|
5.18
|
17,100
|
|
8/27/2019
|
-0.01 / -0.14%
|
7.14
|
7.14
|
7.00
|
7.13
|
7.02
|
5.21
|
26,920
|
|
8/26/2019
|
0.00 / 0.00%
|
7.00
|
7.14
|
7.00
|
7.14
|
7.07
|
5.21
|
52,750
|
|
8/23/2019
|
-0.01 / -0.14%
|
7.15
|
7.15
|
7.00
|
7.14
|
7.06
|
5.21
|
29,310
|
|
8/22/2019
|
-0.05 / -0.69%
|
7.10
|
7.20
|
7.10
|
7.15
|
7.14
|
5.22
|
6,240
|
|
8/21/2019
|
-0.10 / -1.37%
|
7.20
|
7.20
|
7.10
|
7.20
|
7.13
|
5.26
|
26,360
|
|
8/20/2019
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
5.33
|
100
|
|
8/19/2019
|
0.00 / 0.00%
|
7.20
|
7.30
|
7.20
|
7.30
|
7.24
|
5.33
|
8,430
|
|
8/16/2019
|
+0.10 / +1.39%
|
7.20
|
7.40
|
7.20
|
7.30
|
7.29
|
5.33
|
10,290
|
|
8/15/2019
|
-0.20 / -2.70%
|
7.40
|
7.40
|
7.20
|
7.20
|
7.22
|
5.26
|
2,630
|
|
8/14/2019
|
0.00 / 0.00%
|
7.40
|
7.50
|
7.40
|
7.40
|
7.43
|
5.40
|
5,790
|
|
8/13/2019
|
-0.10 / -1.33%
|
6.99
|
7.45
|
6.99
|
7.40
|
7.42
|
5.40
|
3,640
|
|
8/12/2019
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.50
|
7.50
|
7.55
|
5.48
|
440
|
|
8/9/2019
|
-0.10 / -1.32%
|
7.30
|
7.50
|
7.20
|
7.50
|
7.21
|
5.48
|
113,360
|
|
8/8/2019
|
-0.10 / -1.30%
|
7.70
|
7.70
|
7.50
|
7.60
|
7.66
|
5.55
|
8,620
|
|
8/7/2019
|
+0.10 / +1.32%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
5.62
|
120
|
|
8/6/2019
|
+0.10 / +1.33%
|
7.50
|
7.60
|
7.30
|
7.60
|
7.39
|
5.55
|
2,300
|
|
8/5/2019
|
-0.10 / -1.32%
|
7.70
|
7.70
|
7.50
|
7.50
|
7.54
|
5.48
|
22,800
|
|
8/2/2019
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.60
|
7.60
|
7.65
|
5.55
|
1,320
|
|
8/1/2019
|
-0.10 / -1.30%
|
7.70
|
7.70
|
7.60
|
7.60
|
7.65
|
5.55
|
1,600
|
|
7/31/2019
|
+0.10 / +1.32%
|
7.60
|
7.80
|
7.60
|
7.70
|
7.68
|
5.62
|
1,380
|
|
7/30/2019
|
0.00 / 0.00%
|
7.85
|
7.85
|
7.60
|
7.60
|
7.74
|
5.55
|
3,490
|
|
|