|
Closing price on 9/10/2020
|
|
| Open |
8.34 |
| High |
8.34 |
| Low |
8.26 |
| Volume |
6,700 |
| Split-adjusted Price |
6.48 |
|
|
BSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/10/2020
|
-0.03 / -0.36%
|
8.34
|
8.34
|
8.26
|
8.31
|
8.31
|
6.48
|
6,700
|
|
|
9/9/2020
|
+0.08 / +0.97%
|
8.22
|
8.80
|
8.22
|
8.34
|
8.36
|
6.50
|
26,430
|
|
|
9/8/2020
|
-0.01 / -0.12%
|
8.27
|
8.27
|
8.20
|
8.26
|
8.21
|
6.44
|
56,280
|
|
|
9/7/2020
|
+0.11 / +1.35%
|
8.28
|
8.28
|
8.16
|
8.27
|
8.21
|
6.45
|
144,540
|
|
|
9/4/2020
|
+0.06 / +0.74%
|
7.71
|
8.16
|
7.71
|
8.16
|
7.98
|
6.36
|
62,520
|
|
|
9/3/2020
|
0.00 / 0.00%
|
8.10
|
8.12
|
8.01
|
8.10
|
8.09
|
6.32
|
83,850
|
|
|
9/1/2020
|
-0.05 / -0.61%
|
8.15
|
8.15
|
8.10
|
8.10
|
8.13
|
6.32
|
18,640
|
|
|
8/31/2020
|
+0.10 / +1.24%
|
8.29
|
8.29
|
8.05
|
8.15
|
8.16
|
6.36
|
18,630
|
|
|
8/28/2020
|
-0.13 / -1.59%
|
8.20
|
8.20
|
8.04
|
8.05
|
8.13
|
6.28
|
43,560
|
|
|
8/27/2020
|
+0.02 / +0.25%
|
8.36
|
8.36
|
8.00
|
8.18
|
8.11
|
6.38
|
10,110
|
|
|
8/26/2020
|
-0.02 / -0.24%
|
8.16
|
8.16
|
8.10
|
8.16
|
8.14
|
6.36
|
9,340
|
|
|
8/25/2020
|
+0.03 / +0.37%
|
8.19
|
8.19
|
8.00
|
8.18
|
8.06
|
6.38
|
56,310
|
|
|
8/24/2020
|
+0.25 / +3.16%
|
7.95
|
8.15
|
7.95
|
8.15
|
8.01
|
6.36
|
5,870
|
|
|
8/21/2020
|
0.00 / 0.00%
|
7.89
|
8.10
|
7.70
|
7.90
|
8.04
|
6.16
|
7,960
|
|
|
8/20/2020
|
+0.10 / +1.28%
|
7.85
|
7.90
|
7.80
|
7.90
|
7.84
|
6.16
|
30,860
|
|
|
8/19/2020
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.80
|
7.80
|
7.81
|
6.08
|
21,380
|
|
|
8/18/2020
|
+0.02 / +0.26%
|
7.80
|
7.80
|
7.78
|
7.80
|
7.79
|
6.08
|
16,430
|
|
|
8/17/2020
|
+0.08 / +1.04%
|
7.80
|
7.80
|
7.69
|
7.78
|
7.75
|
6.07
|
10,970
|
|
|
8/14/2020
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
6.01
|
11,900
|
|
|
8/13/2020
|
-0.07 / -0.90%
|
7.77
|
7.90
|
7.65
|
7.70
|
7.74
|
6.01
|
11,370
|
|
|
8/12/2020
|
0.00 / 0.00%
|
7.51
|
7.77
|
7.51
|
7.77
|
7.77
|
6.06
|
10,940
|
|
|
8/11/2020
|
+0.07 / +0.91%
|
7.90
|
7.90
|
7.66
|
7.77
|
7.71
|
6.06
|
57,970
|
|
|
8/10/2020
|
0.00 / 0.00%
|
7.70
|
7.98
|
7.70
|
7.70
|
7.72
|
6.01
|
15,800
|
|
|
8/7/2020
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.55
|
7.70
|
7.63
|
6.01
|
13,900
|
|
|
8/6/2020
|
0.00 / 0.00%
|
7.99
|
7.99
|
7.70
|
7.70
|
7.85
|
6.01
|
51,710
|
|
|
8/5/2020
|
+0.02 / +0.26%
|
8.00
|
8.00
|
7.50
|
7.70
|
7.59
|
6.01
|
4,740
|
|
|
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
|
|
|