|
Closing price on 9/20/2017
|
|
| Open |
14.85 |
| High |
15.40 |
| Low |
14.85 |
| Volume |
94,770 |
| Split-adjusted Price |
8.56 |
|
|
BSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/20/2017
|
-0.10 / -0.65%
|
14.85
|
15.40
|
14.85
|
15.20
|
15.03
|
8.56
|
94,770
|
|
|
9/19/2017
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.00
|
15.30
|
15.17
|
8.61
|
145,120
|
|
|
9/18/2017
|
0.00 / 0.00%
|
15.20
|
15.40
|
15.20
|
15.30
|
15.28
|
8.61
|
114,490
|
|
|
9/15/2017
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.10
|
15.30
|
15.34
|
8.61
|
95,970
|
|
|
9/14/2017
|
+0.40 / +2.68%
|
15.40
|
15.40
|
15.00
|
15.30
|
15.09
|
8.61
|
88,020
|
|
|
9/13/2017
|
-0.40 / -2.61%
|
15.10
|
15.50
|
14.90
|
14.90
|
15.00
|
8.39
|
128,480
|
|
|
9/12/2017
|
-0.10 / -0.65%
|
15.40
|
15.40
|
15.30
|
15.30
|
15.35
|
8.61
|
90,540
|
|
|
9/11/2017
|
-0.10 / -0.65%
|
15.20
|
15.60
|
14.70
|
15.40
|
15.03
|
8.67
|
90,780
|
|
|
9/8/2017
|
+0.30 / +1.97%
|
15.15
|
15.60
|
15.15
|
15.50
|
15.23
|
8.73
|
92,870
|
|
|
9/7/2017
|
-0.20 / -1.30%
|
15.50
|
15.50
|
15.20
|
15.20
|
15.32
|
8.56
|
142,090
|
|
|
9/6/2017
|
+0.50 / +3.36%
|
15.40
|
15.50
|
15.00
|
15.40
|
15.20
|
8.67
|
98,690
|
|
|
9/5/2017
|
-0.70 / -4.49%
|
15.60
|
15.60
|
14.90
|
14.90
|
14.96
|
8.39
|
92,500
|
|
|
9/1/2017
|
+0.20 / +1.30%
|
15.70
|
15.70
|
15.20
|
15.60
|
15.33
|
8.78
|
103,230
|
|
|
8/31/2017
|
+0.20 / +1.32%
|
15.40
|
15.50
|
15.20
|
15.40
|
15.36
|
8.67
|
109,560
|
|
|
8/30/2017
|
+0.10 / +0.66%
|
15.80
|
15.80
|
15.00
|
15.20
|
15.19
|
8.56
|
102,970
|
|
|
8/29/2017
|
-0.10 / -0.66%
|
15.10
|
15.30
|
14.90
|
15.10
|
15.04
|
8.50
|
125,400
|
|
|
8/28/2017
|
-0.20 / -1.30%
|
15.80
|
15.80
|
15.20
|
15.20
|
15.44
|
8.56
|
98,720
|
|
|
8/25/2017
|
-0.10 / -0.65%
|
15.90
|
15.90
|
15.00
|
15.40
|
15.17
|
8.67
|
142,170
|
|
|
8/24/2017
|
+0.10 / +0.65%
|
15.90
|
15.90
|
15.40
|
15.50
|
15.53
|
8.73
|
98,220
|
|
|
8/23/2017
|
-0.60 / -3.75%
|
15.10
|
16.00
|
15.10
|
15.40
|
15.36
|
8.67
|
98,680
|
|
|
8/22/2017
|
+0.40 / +2.56%
|
16.00
|
16.30
|
15.60
|
16.00
|
15.79
|
9.01
|
86,650
|
|
|
8/21/2017
|
-0.70 / -4.29%
|
16.55
|
16.55
|
15.60
|
15.60
|
15.84
|
8.78
|
86,440
|
|
|
8/18/2017
|
+0.30 / +1.88%
|
15.50
|
16.30
|
15.30
|
16.30
|
15.67
|
9.18
|
96,150
|
|
|
8/17/2017
|
-0.35 / -2.14%
|
16.40
|
16.40
|
15.80
|
16.00
|
16.01
|
9.01
|
108,670
|
|
|
8/16/2017
|
0.00 / 0.00%
|
16.35
|
16.40
|
16.00
|
16.35
|
16.07
|
9.20
|
101,960
|
|
|
8/15/2017
|
-0.15 / -0.91%
|
16.90
|
16.90
|
16.30
|
16.35
|
16.66
|
9.20
|
124,000
|
|
|
8/14/2017
|
+0.10 / +0.61%
|
16.40
|
16.95
|
16.20
|
16.50
|
16.48
|
9.29
|
150,650
|
|
|
8/11/2017
|
+0.65 / +4.13%
|
16.00
|
16.85
|
15.90
|
16.40
|
16.16
|
9.23
|
146,440
|
|
|
8/10/2017
|
-1.15 / -6.80%
|
16.30
|
16.60
|
15.75
|
15.75
|
15.85
|
8.87
|
232,270
|
|
|
8/9/2017
|
0.00 / 0.00%
|
17.00
|
17.40
|
16.70
|
16.90
|
17.01
|
9.51
|
168,010
|
|
|