|
Closing price on 9/29/2016
|
|
| Open |
11.00 |
| High |
11.30 |
| Low |
11.00 |
| Volume |
5,900 |
| Split-adjusted Price |
6.12 |
|
|
BSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2016
|
0.00 / 0.00%
|
11.00
|
11.30
|
11.00
|
11.20
|
11.19
|
6.12
|
5,900
|
|
|
9/28/2016
|
+0.20 / +1.82%
|
11.00
|
11.30
|
11.00
|
11.20
|
11.05
|
6.12
|
8,420
|
|
|
9/27/2016
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.70
|
11.00
|
10.83
|
6.01
|
15,140
|
|
|
9/26/2016
|
-0.20 / -1.79%
|
11.20
|
11.20
|
10.70
|
11.00
|
10.92
|
6.01
|
14,010
|
|
|
9/23/2016
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
6.12
|
10
|
|
|
9/22/2016
|
+0.30 / +2.75%
|
11.55
|
11.55
|
10.50
|
11.20
|
10.99
|
6.12
|
19,560
|
|
|
9/21/2016
|
+0.20 / +1.87%
|
10.20
|
10.95
|
10.20
|
10.90
|
10.32
|
5.95
|
48,930
|
|
|
9/20/2016
|
-0.05 / -0.47%
|
10.75
|
10.80
|
10.35
|
10.70
|
10.65
|
5.60
|
250
|
|
|
9/19/2016
|
-0.05 / -0.46%
|
10.80
|
10.80
|
10.30
|
10.75
|
10.66
|
5.63
|
230
|
|
|
9/16/2016
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.70
|
10.80
|
10.78
|
5.66
|
520
|
|
|
9/15/2016
|
-0.10 / -0.92%
|
10.80
|
10.90
|
10.40
|
10.80
|
10.73
|
5.66
|
260
|
|
|
9/14/2016
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.70
|
10.90
|
10.78
|
5.71
|
9,650
|
|
|
9/13/2016
|
-0.20 / -1.79%
|
11.20
|
11.20
|
10.70
|
11.00
|
10.81
|
5.76
|
19,050
|
|
|
9/12/2016
|
+0.50 / +4.67%
|
10.15
|
11.30
|
10.15
|
11.20
|
10.70
|
5.87
|
13,920
|
|
|
9/9/2016
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.60
|
10.70
|
10.65
|
5.60
|
600
|
|
|
9/8/2016
|
+0.10 / +0.94%
|
10.30
|
10.70
|
10.20
|
10.70
|
10.34
|
5.60
|
19,730
|
|
|
9/7/2016
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.60
|
10.60
|
10.60
|
5.55
|
40
|
|
|
9/6/2016
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.60
|
10.70
|
10.73
|
5.60
|
9,600
|
|
|
9/5/2016
|
+0.10 / +0.94%
|
10.70
|
11.30
|
10.60
|
10.70
|
10.78
|
5.60
|
2,690
|
|
|
9/1/2016
|
+0.50 / +4.95%
|
10.00
|
10.60
|
10.00
|
10.60
|
10.26
|
5.55
|
33,420
|
|
|
8/31/2016
|
0.00 / 0.00%
|
9.90
|
10.10
|
9.90
|
10.10
|
10.08
|
5.29
|
25,200
|
|
|
8/30/2016
|
+0.10 / +1.00%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.10
|
5.29
|
20
|
|
|
8/29/2016
|
-0.30 / -2.91%
|
9.90
|
10.00
|
9.90
|
10.00
|
9.95
|
5.24
|
1,450
|
|
|
8/26/2016
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
5.39
|
2,000
|
|
|
8/25/2016
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.00
|
10.30
|
10.24
|
5.39
|
4,490
|
|
|
8/24/2016
|
+0.30 / +3.00%
|
10.10
|
10.40
|
10.00
|
10.30
|
10.04
|
5.39
|
7,670
|
|
|
8/23/2016
|
-0.50 / -4.76%
|
10.30
|
10.40
|
10.00
|
10.00
|
10.38
|
5.24
|
1,060
|
|
|
8/22/2016
|
+0.10 / +0.96%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
5.50
|
160
|
|
|
8/19/2016
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.20
|
10.40
|
10.34
|
5.45
|
2,610
|
|
|
8/18/2016
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.20
|
10.40
|
10.23
|
5.45
|
5,770
|
|
|