|
Closing price on 9/14/2022
|
|
Open |
26.00 |
High |
28.90 |
Low |
26.00 |
Volume |
860,400 |
Split-adjusted Price |
22.57 |
|
|
BSI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/14/2022
|
+0.50 / +1.82%
|
26.00
|
28.90
|
26.00
|
28.00
|
27.08
|
22.57
|
860,400
|
|
9/13/2022
|
-0.20 / -0.72%
|
27.90
|
27.90
|
27.20
|
27.50
|
27.46
|
22.16
|
326,200
|
|
9/12/2022
|
-0.15 / -0.54%
|
28.50
|
28.50
|
27.45
|
27.70
|
27.80
|
22.32
|
253,600
|
|
9/9/2022
|
+0.85 / +3.15%
|
27.10
|
27.85
|
26.30
|
27.85
|
27.09
|
22.44
|
466,900
|
|
9/8/2022
|
-0.35 / -1.28%
|
28.20
|
28.20
|
26.90
|
27.00
|
27.26
|
21.76
|
713,800
|
|
9/7/2022
|
-1.95 / -6.66%
|
29.00
|
29.40
|
27.35
|
27.35
|
28.66
|
22.04
|
787,700
|
|
9/6/2022
|
-0.10 / -0.34%
|
29.50
|
29.65
|
29.00
|
29.30
|
29.35
|
23.61
|
726,300
|
|
9/5/2022
|
+0.20 / +0.68%
|
29.20
|
29.85
|
29.00
|
29.40
|
29.33
|
23.69
|
528,400
|
|
8/31/2022
|
+0.80 / +2.82%
|
28.10
|
29.40
|
28.05
|
29.20
|
28.88
|
23.53
|
727,000
|
|
8/30/2022
|
-0.30 / -1.05%
|
29.30
|
29.60
|
28.40
|
28.40
|
28.90
|
22.89
|
641,300
|
|
8/29/2022
|
-1.60 / -5.28%
|
29.10
|
29.50
|
28.20
|
28.70
|
28.82
|
23.13
|
1,871,100
|
|
8/26/2022
|
-1.00 / -3.19%
|
31.30
|
31.30
|
29.70
|
30.30
|
30.53
|
24.42
|
1,355,500
|
|
8/25/2022
|
0.00 / 0.00%
|
31.35
|
31.90
|
31.10
|
31.30
|
31.51
|
25.22
|
893,300
|
|
8/24/2022
|
-0.10 / -0.32%
|
31.70
|
31.90
|
31.30
|
31.30
|
31.62
|
25.22
|
952,000
|
|
8/23/2022
|
+0.95 / +3.12%
|
29.90
|
31.40
|
29.55
|
31.40
|
30.53
|
25.31
|
1,516,600
|
|
8/22/2022
|
-0.60 / -1.93%
|
30.90
|
31.40
|
29.90
|
30.45
|
30.71
|
24.54
|
1,112,100
|
|
8/19/2022
|
-0.45 / -1.43%
|
31.35
|
31.50
|
30.60
|
31.05
|
31.11
|
25.02
|
924,100
|
|
8/18/2022
|
+2.00 / +6.78%
|
29.30
|
31.55
|
29.10
|
31.50
|
30.68
|
25.39
|
2,895,800
|
|
8/17/2022
|
+0.25 / +0.85%
|
29.30
|
29.80
|
29.00
|
29.50
|
29.53
|
23.77
|
1,147,700
|
|
8/16/2022
|
-0.25 / -0.85%
|
29.40
|
29.60
|
28.90
|
29.25
|
29.30
|
23.57
|
821,500
|
|
8/15/2022
|
+0.20 / +0.68%
|
29.55
|
29.80
|
29.25
|
29.50
|
29.46
|
23.77
|
452,300
|
|
8/12/2022
|
+0.55 / +1.91%
|
29.30
|
29.80
|
28.10
|
29.30
|
29.17
|
23.61
|
891,300
|
|
8/11/2022
|
-0.95 / -3.20%
|
30.30
|
30.30
|
28.50
|
28.75
|
29.42
|
23.17
|
1,425,900
|
|
8/10/2022
|
0.00 / 0.00%
|
29.70
|
30.10
|
29.50
|
29.70
|
29.78
|
23.94
|
747,800
|
|
8/9/2022
|
+0.20 / +0.68%
|
29.50
|
30.30
|
29.20
|
29.70
|
29.74
|
23.94
|
725,600
|
|
8/8/2022
|
-0.35 / -1.17%
|
30.60
|
30.60
|
29.10
|
29.50
|
29.46
|
23.77
|
848,600
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|