|
Closing price on 9/23/2020
|
|
| Open |
8.38 |
| High |
8.40 |
| Low |
8.30 |
| Volume |
95,780 |
| Split-adjusted Price |
6.48 |
|
|
BSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/23/2020
|
-0.07 / -0.84%
|
8.38
|
8.40
|
8.30
|
8.31
|
8.34
|
6.48
|
95,780
|
|
|
9/22/2020
|
+0.02 / +0.24%
|
8.40
|
8.40
|
8.30
|
8.38
|
8.33
|
6.54
|
34,710
|
|
|
9/21/2020
|
-0.03 / -0.36%
|
8.45
|
8.49
|
8.36
|
8.36
|
8.40
|
6.52
|
78,770
|
|
|
9/18/2020
|
+0.09 / +1.08%
|
8.29
|
8.50
|
8.29
|
8.39
|
8.37
|
6.54
|
134,140
|
|
|
9/17/2020
|
0.00 / 0.00%
|
8.35
|
8.35
|
8.29
|
8.30
|
8.30
|
6.47
|
87,830
|
|
|
9/16/2020
|
0.00 / 0.00%
|
8.35
|
8.39
|
8.30
|
8.30
|
8.33
|
6.47
|
82,260
|
|
|
9/15/2020
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.23
|
8.30
|
8.29
|
6.47
|
64,880
|
|
|
9/14/2020
|
0.00 / 0.00%
|
8.39
|
8.39
|
8.25
|
8.30
|
8.30
|
6.47
|
38,780
|
|
|
9/11/2020
|
-0.01 / -0.12%
|
8.31
|
8.38
|
8.20
|
8.30
|
8.26
|
6.47
|
25,550
|
|
|
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
|
|
|