|
Closing price on 9/8/2016
|
|
| Open |
10.30 |
| High |
10.70 |
| Low |
10.20 |
| Volume |
19,730 |
| Split-adjusted Price |
5.60 |
|
|
BSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/17/2016
|
-0.10 / -0.95%
|
10.20
|
10.40
|
10.20
|
10.40
|
10.28
|
5.45
|
3,210
|
|
|
8/16/2016
|
-0.10 / -0.94%
|
10.50
|
10.50
|
10.20
|
10.50
|
10.36
|
5.50
|
21,710
|
|
|
8/15/2016
|
-0.10 / -0.93%
|
10.40
|
10.60
|
10.40
|
10.60
|
10.47
|
5.55
|
53,210
|
|
|
8/12/2016
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.50
|
10.70
|
10.66
|
5.60
|
6,100
|
|
|
8/11/2016
|
0.00 / 0.00%
|
10.70
|
10.90
|
10.50
|
10.70
|
10.87
|
5.60
|
2,760
|
|
|
8/10/2016
|
+0.30 / +2.88%
|
10.40
|
10.70
|
10.40
|
10.70
|
10.60
|
5.60
|
40,930
|
|
|
8/9/2016
|
+0.10 / +0.97%
|
10.40
|
10.40
|
10.30
|
10.40
|
10.36
|
5.45
|
32,350
|
|
|
8/8/2016
|
0.00 / 0.00%
|
10.30
|
10.60
|
10.10
|
10.30
|
10.24
|
5.39
|
61,030
|
|
|
8/5/2016
|
+0.40 / +4.04%
|
10.10
|
10.40
|
10.00
|
10.30
|
10.26
|
5.39
|
11,110
|
|
|
8/4/2016
|
0.00 / 0.00%
|
9.90
|
10.50
|
9.90
|
9.90
|
9.94
|
5.18
|
19,710
|
|
|
8/3/2016
|
0.00 / 0.00%
|
9.90
|
10.30
|
9.90
|
9.90
|
9.95
|
5.18
|
80,170
|
|
|
8/2/2016
|
-0.60 / -5.71%
|
10.50
|
10.50
|
9.90
|
9.90
|
9.99
|
5.18
|
2,247,099
|
|
|
8/1/2016
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.30
|
10.50
|
10.45
|
5.50
|
820
|
|
|
7/29/2016
|
+0.10 / +0.96%
|
10.60
|
10.80
|
10.30
|
10.50
|
10.50
|
5.50
|
202,060
|
|
|
7/28/2016
|
+0.50 / +5.05%
|
9.90
|
10.40
|
9.90
|
10.40
|
10.16
|
5.45
|
163,510
|
|
|