|
|
Closing price on 5/16/2025
|
|
| Open |
47.70 |
| High |
48.20 |
| Low |
46.65 |
| Volume |
1,515,800 |
| Split-adjusted Price |
42.45 |
|
|
BSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2025
|
-0.75 / -1.58%
|
47.70
|
48.20
|
46.65
|
46.70
|
47.62
|
42.45
|
1,515,800
|
|
|
5/15/2025
|
+0.10 / +0.21%
|
48.35
|
48.35
|
47.30
|
47.45
|
47.57
|
43.14
|
784,800
|
|
|
5/14/2025
|
+0.70 / +1.50%
|
46.80
|
47.85
|
46.30
|
47.35
|
46.99
|
43.05
|
1,451,000
|
|
|
5/13/2025
|
+0.65 / +1.41%
|
47.20
|
47.90
|
46.50
|
46.65
|
47.10
|
42.41
|
1,319,500
|
|
|
5/12/2025
|
+0.45 / +0.99%
|
46.00
|
46.00
|
45.40
|
46.00
|
45.67
|
41.82
|
762,800
|
|
|
5/9/2025
|
-0.60 / -1.30%
|
46.55
|
46.55
|
45.50
|
45.55
|
45.96
|
41.41
|
819,400
|
|
|
5/8/2025
|
+1.80 / +4.06%
|
44.85
|
46.45
|
44.40
|
46.15
|
45.54
|
41.95
|
1,620,100
|
|
|
5/7/2025
|
-0.45 / -1.00%
|
44.80
|
45.00
|
44.35
|
44.35
|
44.59
|
40.32
|
754,900
|
|
|
5/6/2025
|
+0.35 / +0.79%
|
44.60
|
46.00
|
44.50
|
44.80
|
45.38
|
40.73
|
1,094,600
|
|
|
5/5/2025
|
-0.05 / -0.11%
|
45.00
|
45.40
|
44.20
|
44.45
|
44.54
|
40.41
|
640,800
|
|
|
4/29/2025
|
-0.50 / -1.11%
|
45.30
|
45.40
|
44.40
|
44.50
|
44.67
|
40.45
|
598,100
|
|
|
4/28/2025
|
+0.70 / +1.58%
|
44.40
|
45.45
|
44.00
|
45.00
|
44.67
|
40.91
|
929,800
|
|
|
4/25/2025
|
-0.60 / -1.34%
|
45.45
|
45.45
|
44.15
|
44.30
|
44.52
|
40.27
|
949,100
|
|
|
4/24/2025
|
+0.90 / +2.05%
|
44.40
|
46.15
|
44.10
|
44.90
|
45.09
|
40.82
|
997,800
|
|
|
4/23/2025
|
+0.20 / +0.46%
|
44.85
|
44.85
|
43.85
|
44.00
|
44.32
|
40.00
|
920,700
|
|
|
4/22/2025
|
-2.75 / -5.91%
|
45.90
|
46.55
|
43.30
|
43.80
|
43.99
|
39.82
|
2,570,800
|
|
|
4/21/2025
|
-2.45 / -5.00%
|
48.95
|
48.95
|
46.55
|
46.55
|
47.61
|
42.32
|
989,200
|
|
|
4/18/2025
|
-0.60 / -1.21%
|
49.55
|
51.00
|
48.00
|
49.00
|
49.29
|
44.55
|
2,338,000
|
|
|
4/17/2025
|
+0.70 / +1.43%
|
48.00
|
49.60
|
47.60
|
49.60
|
48.81
|
45.09
|
842,700
|
|
|
4/16/2025
|
-0.80 / -1.61%
|
49.75
|
50.50
|
48.90
|
48.90
|
49.67
|
44.45
|
963,700
|
|
|
4/15/2025
|
-2.10 / -4.05%
|
51.00
|
51.70
|
49.70
|
49.70
|
50.45
|
45.18
|
1,402,300
|
|
|
4/14/2025
|
+0.60 / +1.17%
|
51.30
|
52.90
|
50.40
|
51.80
|
51.31
|
47.09
|
1,228,200
|
|
|
4/11/2025
|
+1.75 / +3.54%
|
52.40
|
52.40
|
49.15
|
51.20
|
50.55
|
46.55
|
2,438,200
|
|
|
4/10/2025
|
+3.20 / +6.92%
|
49.45
|
49.45
|
49.45
|
49.45
|
49.45
|
44.95
|
55,600
|
|
|
4/9/2025
|
-3.45 / -6.94%
|
46.25
|
49.55
|
46.25
|
46.25
|
46.56
|
42.05
|
2,637,600
|
|
|
4/8/2025
|
-3.70 / -6.93%
|
49.70
|
50.90
|
49.70
|
49.70
|
49.76
|
45.18
|
1,149,100
|
|
|
4/4/2025
|
+0.60 / +1.14%
|
49.15
|
53.40
|
49.15
|
53.40
|
50.48
|
48.55
|
2,651,600
|
|
|
4/3/2025
|
-3.90 / -6.88%
|
52.80
|
55.50
|
52.80
|
52.80
|
53.29
|
48.00
|
2,290,700
|
|
|
4/2/2025
|
-0.10 / -0.18%
|
57.20
|
58.30
|
56.40
|
56.70
|
57.13
|
51.55
|
750,600
|
|
|
4/1/2025
|
-0.50 / -0.87%
|
57.50
|
57.80
|
56.00
|
56.80
|
56.69
|
51.64
|
1,204,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|