|
Closing price on 9/19/2018
|
|
| Open |
11.80 |
| High |
11.90 |
| Low |
11.75 |
| Volume |
62,600 |
| Split-adjusted Price |
7.16 |
|
|
BSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/19/2018
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.75
|
11.75
|
11.82
|
7.16
|
62,600
|
|
|
9/18/2018
|
+0.05 / +0.43%
|
11.70
|
11.75
|
11.60
|
11.75
|
11.71
|
7.16
|
44,400
|
|
|
9/17/2018
|
-0.10 / -0.85%
|
11.80
|
11.85
|
11.70
|
11.70
|
11.73
|
7.13
|
38,970
|
|
|
9/14/2018
|
+0.10 / +0.85%
|
11.65
|
11.80
|
11.65
|
11.80
|
11.75
|
7.19
|
44,090
|
|
|
9/13/2018
|
-0.10 / -0.85%
|
11.80
|
11.85
|
11.65
|
11.70
|
11.80
|
7.13
|
43,210
|
|
|
9/12/2018
|
+0.10 / +0.85%
|
11.90
|
11.90
|
11.65
|
11.80
|
11.71
|
7.19
|
33,140
|
|
|
9/11/2018
|
+0.05 / +0.43%
|
11.55
|
11.90
|
11.55
|
11.70
|
11.69
|
7.13
|
73,060
|
|
|
9/10/2018
|
+0.15 / +1.30%
|
11.50
|
11.65
|
11.50
|
11.65
|
11.59
|
7.10
|
44,250
|
|
|
9/7/2018
|
-0.05 / -0.43%
|
11.55
|
11.60
|
11.40
|
11.50
|
11.51
|
7.01
|
40,910
|
|
|
9/6/2018
|
0.00 / 0.00%
|
11.50
|
11.55
|
11.40
|
11.55
|
11.51
|
7.04
|
46,570
|
|
|
9/5/2018
|
-0.05 / -0.43%
|
11.60
|
11.70
|
11.40
|
11.55
|
11.58
|
7.04
|
42,240
|
|
|
9/4/2018
|
-0.25 / -2.11%
|
11.90
|
11.90
|
11.60
|
11.60
|
11.79
|
7.07
|
29,760
|
|
|
8/31/2018
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.75
|
11.85
|
11.85
|
7.22
|
49,030
|
|
|
8/30/2018
|
0.00 / 0.00%
|
11.85
|
11.90
|
11.85
|
11.85
|
11.87
|
7.22
|
53,830
|
|
|
8/29/2018
|
0.00 / 0.00%
|
11.85
|
11.85
|
11.75
|
11.85
|
11.81
|
7.22
|
43,000
|
|
|
8/28/2018
|
-0.05 / -0.42%
|
11.95
|
11.95
|
11.80
|
11.85
|
11.89
|
7.22
|
23,210
|
|
|
8/27/2018
|
+0.20 / +1.71%
|
11.70
|
11.90
|
11.70
|
11.90
|
11.82
|
7.25
|
47,890
|
|
|
8/24/2018
|
-0.05 / -0.43%
|
11.80
|
11.80
|
11.65
|
11.70
|
11.69
|
7.13
|
56,520
|
|
|
8/23/2018
|
0.00 / 0.00%
|
11.65
|
11.80
|
11.60
|
11.75
|
11.71
|
7.16
|
57,750
|
|
|
8/22/2018
|
-0.05 / -0.42%
|
11.70
|
11.85
|
11.70
|
11.75
|
11.75
|
7.16
|
73,890
|
|
|
8/21/2018
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.70
|
11.80
|
11.78
|
7.19
|
50,160
|
|
|
8/20/2018
|
-0.05 / -0.42%
|
11.65
|
11.90
|
11.65
|
11.80
|
11.77
|
7.19
|
50,740
|
|
|
8/17/2018
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.80
|
11.85
|
11.94
|
7.22
|
43,130
|
|
|
8/16/2018
|
-0.05 / -0.42%
|
12.20
|
12.20
|
11.80
|
11.85
|
11.89
|
7.22
|
63,580
|
|
|
8/15/2018
|
-0.35 / -2.86%
|
12.30
|
12.30
|
11.90
|
11.90
|
12.11
|
7.25
|
63,600
|
|
|
8/14/2018
|
+0.05 / +0.41%
|
12.40
|
12.40
|
12.15
|
12.25
|
12.29
|
7.47
|
317,400
|
|
|
8/13/2018
|
+0.10 / +0.83%
|
12.15
|
12.25
|
11.95
|
12.20
|
12.15
|
7.44
|
100,550
|
|
|
8/10/2018
|
0.00 / 0.00%
|
12.20
|
12.20
|
11.90
|
12.10
|
12.13
|
7.37
|
47,420
|
|
|
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
|
|
|