|
|
Closing price on 9/30/2024
|
|
| Open |
49.20 |
| High |
50.10 |
| Low |
49.00 |
| Volume |
626,300 |
| Split-adjusted Price |
49.70 |
|
|
BSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2024
|
+0.50 / +1.02%
|
49.20
|
50.10
|
49.00
|
49.70
|
49.72
|
49.70
|
626,300
|
|
|
9/27/2024
|
-0.20 / -0.40%
|
49.50
|
49.55
|
49.05
|
49.20
|
49.31
|
49.20
|
639,500
|
|
|
9/26/2024
|
-0.35 / -0.70%
|
49.75
|
50.00
|
49.25
|
49.40
|
49.48
|
49.40
|
1,093,172
|
|
|
9/25/2024
|
+0.55 / +1.12%
|
50.00
|
50.60
|
49.60
|
49.75
|
50.08
|
49.75
|
1,277,700
|
|
|
9/24/2024
|
+0.35 / +0.72%
|
49.00
|
49.35
|
48.50
|
49.20
|
49.02
|
49.20
|
496,400
|
|
|
9/23/2024
|
+0.45 / +0.93%
|
48.40
|
49.25
|
48.00
|
48.85
|
48.76
|
48.85
|
614,100
|
|
|
9/20/2024
|
-0.55 / -1.12%
|
49.90
|
49.90
|
48.40
|
48.40
|
49.01
|
48.40
|
742,100
|
|
|
9/19/2024
|
+0.55 / +1.14%
|
48.40
|
48.95
|
48.30
|
48.95
|
48.68
|
48.95
|
511,400
|
|
|
9/18/2024
|
+0.70 / +1.47%
|
48.15
|
49.10
|
47.75
|
48.40
|
48.56
|
48.40
|
733,100
|
|
|
9/17/2024
|
+1.00 / +2.14%
|
46.65
|
47.70
|
46.65
|
47.70
|
47.31
|
47.70
|
406,300
|
|
|
9/16/2024
|
-0.75 / -1.58%
|
47.45
|
47.70
|
46.70
|
46.70
|
47.13
|
46.70
|
331,200
|
|
|
9/13/2024
|
+0.45 / +0.96%
|
46.80
|
47.90
|
46.80
|
47.45
|
47.53
|
47.45
|
596,700
|
|
|
9/12/2024
|
0.00 / 0.00%
|
47.40
|
47.80
|
47.00
|
47.00
|
47.22
|
47.00
|
237,500
|
|
|
9/11/2024
|
+0.45 / +0.97%
|
46.55
|
47.70
|
46.05
|
47.00
|
46.77
|
47.00
|
697,472
|
|
|
9/10/2024
|
-1.25 / -2.62%
|
48.00
|
48.35
|
46.25
|
46.55
|
46.92
|
46.55
|
1,041,000
|
|
|
9/9/2024
|
-0.80 / -1.65%
|
48.05
|
48.85
|
47.80
|
47.80
|
48.12
|
47.80
|
686,872
|
|
|
9/6/2024
|
-0.20 / -0.41%
|
48.80
|
49.30
|
48.10
|
48.60
|
48.52
|
48.60
|
433,400
|
|
|
9/5/2024
|
-0.45 / -0.91%
|
49.45
|
50.40
|
48.60
|
48.80
|
49.63
|
48.80
|
917,500
|
|
|
9/4/2024
|
+0.10 / +0.20%
|
48.25
|
49.50
|
48.20
|
49.25
|
48.83
|
49.25
|
626,400
|
|
|
8/30/2024
|
+0.10 / +0.20%
|
49.10
|
49.80
|
49.05
|
49.15
|
49.44
|
49.15
|
515,000
|
|
|
8/29/2024
|
+0.25 / +0.51%
|
48.80
|
50.00
|
48.80
|
49.05
|
49.24
|
49.05
|
683,000
|
|
|
8/28/2024
|
-0.70 / -1.41%
|
49.60
|
50.00
|
48.10
|
48.80
|
49.09
|
48.80
|
797,400
|
|
|
8/27/2024
|
-0.35 / -0.70%
|
49.95
|
50.00
|
49.30
|
49.50
|
49.63
|
49.50
|
512,900
|
|
|
8/26/2024
|
-0.55 / -1.09%
|
50.90
|
51.20
|
49.85
|
49.85
|
50.28
|
49.85
|
862,000
|
|
|
8/23/2024
|
+0.30 / +0.60%
|
50.10
|
51.20
|
49.55
|
50.40
|
50.27
|
50.40
|
1,003,500
|
|
|
8/22/2024
|
+0.50 / +1.01%
|
49.80
|
50.90
|
49.60
|
50.10
|
50.13
|
50.10
|
602,600
|
|
|
8/21/2024
|
-0.20 / -0.40%
|
49.50
|
50.20
|
49.15
|
49.60
|
49.54
|
49.60
|
540,600
|
|
|
8/20/2024
|
-0.05 / -0.10%
|
49.80
|
51.80
|
49.10
|
49.80
|
49.98
|
49.80
|
1,413,100
|
|
|
8/19/2024
|
-0.25 / -0.50%
|
50.10
|
50.40
|
49.45
|
49.85
|
49.76
|
49.85
|
627,100
|
|
|
8/16/2024
|
+3.25 / +6.94%
|
47.40
|
50.10
|
46.95
|
50.10
|
49.41
|
50.10
|
2,071,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|