|
Closing price on 9/5/2018
|
|
| Open |
11.60 |
| High |
11.70 |
| Low |
11.40 |
| Volume |
42,240 |
| Split-adjusted Price |
7.04 |
|
|
BSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2018
|
-0.05 / -0.43%
|
11.60
|
11.70
|
11.40
|
11.55
|
11.58
|
7.04
|
42,240
|
|
|
9/4/2018
|
-0.25 / -2.11%
|
11.90
|
11.90
|
11.60
|
11.60
|
11.79
|
7.07
|
29,760
|
|
|
8/31/2018
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.75
|
11.85
|
11.85
|
7.22
|
49,030
|
|
|
8/30/2018
|
0.00 / 0.00%
|
11.85
|
11.90
|
11.85
|
11.85
|
11.87
|
7.22
|
53,830
|
|
|
8/29/2018
|
0.00 / 0.00%
|
11.85
|
11.85
|
11.75
|
11.85
|
11.81
|
7.22
|
43,000
|
|
|
8/28/2018
|
-0.05 / -0.42%
|
11.95
|
11.95
|
11.80
|
11.85
|
11.89
|
7.22
|
23,210
|
|
|
8/27/2018
|
+0.20 / +1.71%
|
11.70
|
11.90
|
11.70
|
11.90
|
11.82
|
7.25
|
47,890
|
|
|
8/24/2018
|
-0.05 / -0.43%
|
11.80
|
11.80
|
11.65
|
11.70
|
11.69
|
7.13
|
56,520
|
|
|
8/23/2018
|
0.00 / 0.00%
|
11.65
|
11.80
|
11.60
|
11.75
|
11.71
|
7.16
|
57,750
|
|
|
8/22/2018
|
-0.05 / -0.42%
|
11.70
|
11.85
|
11.70
|
11.75
|
11.75
|
7.16
|
73,890
|
|
|
8/21/2018
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.70
|
11.80
|
11.78
|
7.19
|
50,160
|
|
|
8/20/2018
|
-0.05 / -0.42%
|
11.65
|
11.90
|
11.65
|
11.80
|
11.77
|
7.19
|
50,740
|
|
|
8/17/2018
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.80
|
11.85
|
11.94
|
7.22
|
43,130
|
|
|
8/16/2018
|
-0.05 / -0.42%
|
12.20
|
12.20
|
11.80
|
11.85
|
11.89
|
7.22
|
63,580
|
|
|
8/15/2018
|
-0.35 / -2.86%
|
12.30
|
12.30
|
11.90
|
11.90
|
12.11
|
7.25
|
63,600
|
|
|
8/14/2018
|
+0.05 / +0.41%
|
12.40
|
12.40
|
12.15
|
12.25
|
12.29
|
7.47
|
317,400
|
|
|
8/13/2018
|
+0.10 / +0.83%
|
12.15
|
12.25
|
11.95
|
12.20
|
12.15
|
7.44
|
100,550
|
|
|
8/10/2018
|
0.00 / 0.00%
|
12.20
|
12.20
|
11.90
|
12.10
|
12.13
|
7.37
|
47,420
|
|
|
8/9/2018
|
+0.20 / +1.68%
|
12.10
|
12.15
|
11.95
|
12.10
|
12.08
|
7.37
|
52,730
|
|
|
8/8/2018
|
+0.10 / +0.85%
|
11.80
|
12.30
|
11.80
|
11.90
|
12.02
|
7.25
|
88,440
|
|
|
8/7/2018
|
-0.15 / -1.26%
|
11.95
|
11.95
|
11.70
|
11.80
|
11.85
|
7.19
|
50,380
|
|
|
8/6/2018
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.90
|
11.95
|
11.96
|
7.28
|
25,340
|
|
|
8/3/2018
|
+0.15 / +1.27%
|
12.00
|
12.20
|
11.95
|
11.95
|
12.07
|
7.28
|
42,410
|
|
|
8/2/2018
|
-0.40 / -3.28%
|
12.35
|
12.35
|
11.80
|
11.80
|
12.06
|
7.19
|
33,760
|
|
|
8/1/2018
|
+0.20 / +1.67%
|
12.45
|
12.45
|
12.00
|
12.20
|
12.27
|
7.44
|
45,320
|
|
|
7/31/2018
|
+0.15 / +1.27%
|
11.85
|
12.00
|
11.85
|
12.00
|
11.93
|
7.31
|
68,220
|
|
|
7/30/2018
|
0.00 / 0.00%
|
11.85
|
12.00
|
11.85
|
11.85
|
11.92
|
7.22
|
51,610
|
|
|
7/27/2018
|
0.00 / 0.00%
|
11.70
|
11.95
|
11.70
|
11.85
|
11.85
|
7.22
|
64,240
|
|
|
7/26/2018
|
+0.05 / +0.42%
|
11.90
|
11.95
|
11.55
|
11.85
|
11.87
|
7.22
|
53,420
|
|
|
7/25/2018
|
-0.20 / -1.67%
|
11.95
|
12.20
|
11.75
|
11.80
|
11.92
|
7.19
|
101,580
|
|
|