|
Closing price on 9/22/2021
|
|
Open |
27.50 |
High |
28.10 |
Low |
27.20 |
Volume |
638,100 |
Split-adjusted Price |
22.53 |
|
|
BSI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/22/2021
|
+0.50 / +1.82%
|
27.50
|
28.10
|
27.20
|
27.95
|
27.60
|
22.53
|
638,100
|
|
9/21/2021
|
-0.05 / -0.18%
|
27.20
|
27.70
|
26.50
|
27.45
|
27.19
|
22.12
|
1,085,800
|
|
9/20/2021
|
-0.60 / -2.14%
|
28.70
|
28.80
|
27.00
|
27.50
|
28.29
|
22.16
|
1,409,000
|
|
9/17/2021
|
+0.90 / +3.31%
|
27.20
|
28.30
|
27.10
|
28.10
|
27.78
|
22.65
|
989,100
|
|
9/16/2021
|
-0.10 / -0.37%
|
27.30
|
27.40
|
27.00
|
27.20
|
27.11
|
21.92
|
449,600
|
|
9/15/2021
|
+1.10 / +4.20%
|
26.00
|
27.30
|
25.80
|
27.30
|
26.59
|
22.00
|
819,600
|
|
9/14/2021
|
-1.00 / -3.68%
|
26.60
|
27.85
|
26.10
|
26.20
|
26.61
|
21.11
|
1,488,600
|
|
9/13/2021
|
-0.90 / -3.20%
|
28.20
|
28.30
|
27.10
|
27.20
|
27.50
|
21.92
|
1,181,300
|
|
9/10/2021
|
-0.40 / -1.40%
|
28.80
|
28.80
|
28.10
|
28.10
|
28.46
|
22.65
|
779,600
|
|
9/9/2021
|
+0.40 / +1.42%
|
28.10
|
28.50
|
27.80
|
28.50
|
28.03
|
22.97
|
817,200
|
|
9/8/2021
|
-0.45 / -1.58%
|
29.00
|
29.00
|
27.85
|
28.10
|
28.49
|
22.65
|
825,300
|
|
9/7/2021
|
+0.15 / +0.53%
|
28.60
|
29.00
|
28.40
|
28.55
|
28.61
|
23.01
|
2,004,600
|
|
9/6/2021
|
+0.60 / +2.16%
|
28.80
|
28.90
|
27.85
|
28.40
|
28.45
|
22.89
|
2,405,900
|
|
8/27/2021
|
+1.10 / +4.12%
|
26.80
|
27.80
|
26.00
|
27.80
|
26.91
|
22.40
|
1,746,600
|
|
8/26/2021
|
-0.30 / -1.11%
|
28.00
|
28.00
|
26.60
|
26.70
|
27.07
|
21.52
|
1,270,800
|
|
8/25/2021
|
+0.40 / +1.45%
|
27.50
|
27.90
|
27.00
|
27.90
|
27.48
|
21.76
|
1,317,000
|
|
8/24/2021
|
-1.80 / -6.14%
|
29.40
|
30.00
|
26.80
|
27.50
|
27.90
|
21.45
|
2,224,300
|
|
8/23/2021
|
+2.00 / +7.33%
|
27.30
|
29.70
|
27.00
|
29.30
|
28.57
|
22.85
|
3,063,900
|
|
8/20/2021
|
-1.10 / -3.87%
|
28.40
|
29.00
|
25.80
|
27.30
|
27.70
|
21.29
|
3,546,700
|
|
8/19/2021
|
+0.70 / +2.53%
|
27.70
|
28.90
|
27.40
|
28.40
|
28.33
|
22.15
|
1,372,000
|
|
8/18/2021
|
+0.60 / +2.21%
|
27.10
|
28.70
|
26.50
|
27.70
|
27.64
|
21.60
|
2,451,900
|
|
8/17/2021
|
-0.40 / -1.45%
|
27.50
|
28.00
|
26.80
|
27.10
|
27.20
|
21.14
|
1,929,500
|
|
8/16/2021
|
+2.50 / +10.00%
|
25.00
|
27.50
|
25.00
|
27.50
|
26.81
|
21.45
|
3,222,050
|
|
8/13/2021
|
+1.00 / +4.17%
|
24.00
|
25.00
|
23.80
|
25.00
|
24.25
|
19.50
|
2,598,400
|
|
8/12/2021
|
+1.00 / +4.35%
|
23.00
|
24.50
|
22.70
|
24.00
|
23.67
|
18.72
|
2,676,700
|
|
8/11/2021
|
-0.80 / -3.36%
|
23.80
|
23.90
|
22.80
|
23.00
|
23.37
|
17.94
|
1,287,000
|
|
8/10/2021
|
+0.10 / +0.42%
|
23.70
|
24.50
|
23.40
|
23.80
|
23.81
|
18.56
|
1,684,700
|
|
8/9/2021
|
+1.40 / +6.28%
|
22.30
|
24.00
|
21.80
|
23.70
|
23.07
|
18.48
|
2,474,800
|
|
8/6/2021
|
-0.40 / -1.76%
|
22.70
|
22.70
|
22.30
|
22.30
|
22.43
|
17.39
|
1,124,500
|
|
8/5/2021
|
+0.20 / +0.89%
|
22.40
|
22.70
|
22.10
|
22.70
|
22.49
|
17.70
|
1,175,100
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|