|
Closing price on 9/4/2015
|
|
| Open |
9.50 |
| High |
9.60 |
| Low |
9.50 |
| Volume |
10,250 |
| Split-adjusted Price |
5.03 |
|
|
BSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/4/2015
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.56
|
5.03
|
10,250
|
|
|
9/3/2015
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.50
|
9.60
|
9.58
|
5.03
|
1,170
|
|
|
9/1/2015
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.50
|
9.60
|
9.55
|
5.03
|
113,930
|
|
|
8/31/2015
|
-0.30 / -3.03%
|
9.90
|
9.90
|
9.50
|
9.60
|
9.61
|
5.03
|
109,800
|
|
|
8/28/2015
|
+0.30 / +3.13%
|
9.60
|
9.90
|
9.50
|
9.90
|
9.64
|
5.18
|
210,260
|
|
|
8/27/2015
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.53
|
5.03
|
241,290
|
|
|
8/26/2015
|
+0.50 / +5.56%
|
9.00
|
9.60
|
9.00
|
9.50
|
9.41
|
4.97
|
246,670
|
|
|
8/25/2015
|
-0.30 / -3.23%
|
9.30
|
9.40
|
8.70
|
9.00
|
8.87
|
4.71
|
267,760
|
|
|
8/24/2015
|
-0.70 / -7.00%
|
9.70
|
9.70
|
9.30
|
9.30
|
9.32
|
4.87
|
248,150
|
|
|
8/21/2015
|
-0.10 / -0.99%
|
10.00
|
10.00
|
9.40
|
10.00
|
9.64
|
5.24
|
151,900
|
|
|
8/20/2015
|
-0.40 / -3.81%
|
10.50
|
10.50
|
10.10
|
10.10
|
10.32
|
5.29
|
25,980
|
|
|
8/19/2015
|
+0.50 / +5.00%
|
9.90
|
10.50
|
9.90
|
10.50
|
10.20
|
5.50
|
268,110
|
|
|
8/18/2015
|
0.00 / 0.00%
|
10.20
|
10.20
|
9.70
|
10.00
|
9.80
|
5.24
|
33,070
|
|
|
8/17/2015
|
-0.10 / -0.99%
|
10.20
|
10.20
|
9.80
|
10.00
|
9.97
|
5.24
|
64,700
|
|
|
8/14/2015
|
0.00 / 0.00%
|
10.20
|
10.20
|
9.90
|
10.10
|
10.01
|
5.29
|
155,450
|
|
|
8/13/2015
|
-0.30 / -2.88%
|
10.20
|
10.40
|
10.10
|
10.10
|
10.15
|
5.29
|
85,910
|
|
|
8/12/2015
|
-0.20 / -1.89%
|
10.60
|
10.60
|
10.20
|
10.40
|
10.31
|
5.45
|
98,920
|
|
|
8/11/2015
|
+0.10 / +0.95%
|
10.50
|
10.70
|
10.50
|
10.60
|
10.56
|
5.55
|
141,590
|
|
|
8/10/2015
|
-0.20 / -1.87%
|
10.70
|
10.70
|
10.40
|
10.50
|
10.53
|
5.50
|
199,780
|
|
|
8/7/2015
|
+0.20 / +1.90%
|
10.40
|
10.70
|
10.40
|
10.70
|
10.55
|
5.60
|
54,040
|
|
|
8/6/2015
|
0.00 / 0.00%
|
10.60
|
10.90
|
10.50
|
10.50
|
10.65
|
5.50
|
236,520
|
|
|
8/5/2015
|
+0.20 / +1.94%
|
10.40
|
10.50
|
10.30
|
10.50
|
10.36
|
5.50
|
66,700
|
|
|
8/4/2015
|
+0.10 / +0.98%
|
10.20
|
10.30
|
10.10
|
10.30
|
10.23
|
5.39
|
56,400
|
|
|
8/3/2015
|
-0.40 / -3.77%
|
10.40
|
10.60
|
10.00
|
10.20
|
10.19
|
5.34
|
123,620
|
|
|
7/31/2015
|
-0.30 / -2.75%
|
10.60
|
11.00
|
10.60
|
10.60
|
10.71
|
5.55
|
130,560
|
|
|
7/30/2015
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.60
|
10.90
|
10.79
|
5.71
|
72,650
|
|
|
7/29/2015
|
-0.10 / -0.91%
|
10.70
|
11.00
|
10.60
|
10.90
|
10.79
|
5.71
|
90,060
|
|
|
7/28/2015
|
-0.20 / -1.79%
|
11.10
|
11.10
|
10.80
|
11.00
|
10.98
|
5.76
|
98,230
|
|
|
7/27/2015
|
+0.20 / +1.82%
|
10.90
|
11.20
|
10.90
|
11.20
|
11.01
|
5.87
|
254,630
|
|
|
7/24/2015
|
-0.10 / -0.90%
|
10.90
|
11.00
|
10.80
|
11.00
|
10.83
|
5.76
|
48,480
|
|
|