|
Closing price on 9/3/2013
|
|
| Open |
3.20 |
| High |
3.40 |
| Low |
3.20 |
| Volume |
54,010 |
| Split-adjusted Price |
1.78 |
|
|
BSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/3/2013
|
0.00 / 0.00%
|
3.20
|
3.40
|
3.20
|
3.40
|
3.40
|
1.78
|
54,010
|
|
|
8/30/2013
|
0.00 / 0.00%
|
3.20
|
3.40
|
3.20
|
3.40
|
3.40
|
1.78
|
31,780
|
|
|
8/29/2013
|
+0.10 / +3.03%
|
3.40
|
3.40
|
3.10
|
3.40
|
3.40
|
1.78
|
4,400
|
|
|
8/28/2013
|
-0.20 / -5.71%
|
3.50
|
3.50
|
3.30
|
3.30
|
3.30
|
1.73
|
64,020
|
|
|
8/27/2013
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.30
|
3.50
|
3.50
|
1.83
|
15,970
|
|
|
8/26/2013
|
+0.10 / +2.94%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.50
|
1.83
|
19,790
|
|
|
8/23/2013
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.30
|
3.40
|
3.40
|
1.78
|
82,030
|
|
|
8/22/2013
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.40
|
3.50
|
3.50
|
1.83
|
570
|
|
|
8/21/2013
|
+0.10 / +2.94%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.50
|
1.83
|
12,370
|
|
|
8/20/2013
|
-0.20 / -5.56%
|
3.50
|
3.60
|
3.40
|
3.40
|
3.40
|
1.78
|
2,690
|
|
|
8/19/2013
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.50
|
3.60
|
3.60
|
1.89
|
90,600
|
|
|
8/16/2013
|
+0.20 / +5.88%
|
3.50
|
3.60
|
3.40
|
3.60
|
3.60
|
1.89
|
32,150
|
|
|
8/15/2013
|
-0.20 / -5.56%
|
3.50
|
3.60
|
3.40
|
3.40
|
3.40
|
1.78
|
24,720
|
|
|
8/14/2013
|
0.00 / 0.00%
|
3.40
|
3.60
|
3.40
|
3.60
|
3.60
|
1.89
|
14,340
|
|
|
8/13/2013
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.40
|
3.60
|
3.60
|
1.89
|
37,660
|
|
|
8/12/2013
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.40
|
3.60
|
3.60
|
1.89
|
6,980
|
|
|
8/9/2013
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.60
|
1.89
|
1,710
|
|
|
8/8/2013
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.60
|
1.89
|
12,930
|
|
|
8/7/2013
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.60
|
1.89
|
200
|
|
|
8/6/2013
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.60
|
1.89
|
8,410
|
|
|
8/5/2013
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.60
|
1.89
|
31,420
|
|
|
8/2/2013
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
1.83
|
3,630
|
|
|
8/1/2013
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.40
|
3.50
|
3.50
|
1.83
|
12,780
|
|
|
7/31/2013
|
+0.20 / +6.06%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.50
|
1.83
|
18,880
|
|
|
7/30/2013
|
-0.10 / -2.94%
|
3.40
|
3.50
|
3.30
|
3.30
|
3.30
|
1.73
|
16,480
|
|
|
7/29/2013
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.40
|
1.78
|
14,630
|
|
|
7/26/2013
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.40
|
3.50
|
3.50
|
1.83
|
77,080
|
|
|
7/25/2013
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.60
|
1.89
|
46,290
|
|
|
7/24/2013
|
-0.10 / -2.78%
|
3.70
|
3.70
|
3.50
|
3.50
|
3.50
|
1.83
|
1,360
|
|
|
7/23/2013
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.60
|
3.60
|
3.60
|
1.89
|
127,470
|
|
|