Live Quote:
On
|
|
|
Tuesday, July 15, 2025 10:54:47 AM - Markets open
|
|
|
|
|
|
|
|
Closing price on 7/28/2015
|
|
Open |
8.50 |
High |
9.00 |
Low |
8.50 |
Volume |
7,400 |
Split-adjusted Price |
7.17 |
|
|
BSC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/28/2015
|
-0.40 / -4.49%
|
8.50
|
9.00
|
8.50
|
8.50
|
8.90
|
7.17
|
7,400
|
|
7/27/2015
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
7.50
|
0
|
|
7/24/2015
|
+0.50 / +5.95%
|
8.10
|
8.90
|
8.00
|
8.90
|
8.33
|
7.50
|
30,600
|
|
7/23/2015
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
7.08
|
1,500
|
|
7/22/2015
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
7.08
|
0
|
|
7/21/2015
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
7.08
|
0
|
|
7/20/2015
|
+0.30 / +3.70%
|
7.30
|
8.40
|
7.30
|
8.40
|
7.85
|
7.08
|
200
|
|
7/17/2015
|
-0.20 / -2.41%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
6.83
|
3,600
|
|
7/16/2015
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
7.00
|
0
|
|
7/15/2015
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
7.00
|
0
|
|
7/14/2015
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
7.00
|
0
|
|
7/13/2015
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
7.00
|
0
|
|
7/10/2015
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
7.00
|
0
|
|
7/9/2015
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
7.00
|
0
|
|
7/8/2015
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.20
|
8.30
|
8.30
|
7.00
|
6,300
|
|
7/7/2015
|
+0.30 / +3.75%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
7.00
|
100
|
|
7/6/2015
|
-0.50 / -5.88%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
6.74
|
100
|
|
7/3/2015
|
+0.30 / +3.66%
|
8.20
|
8.50
|
8.20
|
8.50
|
8.40
|
7.17
|
2,600
|
|
7/2/2015
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.20
|
8.20
|
8.21
|
6.91
|
1,900
|
|
7/1/2015
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
6.91
|
0
|
|
6/30/2015
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
6.91
|
0
|
|
6/29/2015
|
+0.40 / +5.13%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
6.91
|
8,400
|
|
6/26/2015
|
-0.20 / -2.50%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
6.58
|
100
|
|
6/25/2015
|
-0.30 / -3.61%
|
8.30
|
8.30
|
7.70
|
8.00
|
8.15
|
6.74
|
1,600
|
|
6/24/2015
|
+0.30 / +3.75%
|
8.10
|
8.30
|
8.10
|
8.30
|
8.23
|
7.00
|
4,000
|
|
6/23/2015
|
-0.30 / -3.61%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
6.74
|
100
|
|
6/22/2015
|
+0.30 / +3.75%
|
8.20
|
8.30
|
8.20
|
8.30
|
8.24
|
7.00
|
8,000
|
|
6/19/2015
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
6.74
|
0
|
|
6/18/2015
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
6.74
|
0
|
|
6/17/2015
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
6.74
|
0
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:50:01 AM
|
|
|
|
|
We continuously improve our services, here are the latest updates...
|
Portfolio
|
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
|
|
Trigger Alerts
|
Get up-to-date alerts delivered directly to your email address.
|
|
Stock Screener
|
Allow you to filter the market and find exactly what sort of company you are looking for.
|
|
Live Terminal
|
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.
|