Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
BSIG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 22.56 | -0.06 | -0.27% | 22.96 | 22.96 | 22.55 | 180,642 |
| May 02 2024 | 22.62 | 0.20 | 0.89% | 22.76 | 23.20 | 22.285 | 241,249 |
| May 01 2024 | 22.42 | 0.18 | 0.81% | 22.33 | 22.85 | 22.33 | 191,821 |
| Apr 30 2024 | 22.24 | -0.33 | -1.46% | 22.47 | 22.77 | 22.21 | 298,247 |
| Apr 29 2024 | 22.57 | -0.04 | -0.18% | 22.59 | 22.85 | 22.51 | 124,231 |
| Apr 26 2024 | 22.61 | -0.35 | -1.52% | 22.93 | 23.105 | 22.59 | 135,990 |
| Apr 25 2024 | 22.96 | -0.12 | -0.52% | 22.91 | 23.03 | 22.68 | 150,186 |
| Apr 24 2024 | 23.08 | -0.43 | -1.83% | 23.29 | 23.3427 | 22.95 | 143,676 |
| Apr 23 2024 | 23.51 | 0.21 | 0.90% | 23.40 | 23.63 | 23.36 | 148,517 |
| Apr 22 2024 | 23.30 | 0.30 | 1.30% | 23.13 | 23.54 | 22.94 | 188,563 |
| Apr 19 2024 | 23.00 | 0.30 | 1.32% | 22.70 | 23.0943 | 22.70 | 173,627 |
| Apr 18 2024 | 22.70 | 0.29 | 1.29% | 22.60 | 22.89 | 22.48 | 179,922 |
| Apr 17 2024 | 22.41 | -0.33 | -1.45% | 22.98 | 22.98 | 22.38 | 192,025 |
| Apr 16 2024 | 22.74 | 0.13 | 0.57% | 22.43 | 22.765 | 22.32 | 149,107 |
| Apr 15 2024 | 22.61 | 0.26 | 1.16% | 22.42 | 22.62 | 22.30 | 197,801 |
| Apr 12 2024 | 22.35 | -0.24 | -1.06% | 22.48 | 22.59 | 22.305 | 205,566 |
| Apr 11 2024 | 22.59 | -0.06 | -0.26% | 22.82 | 22.92 | 22.57 | 130,454 |
| Apr 10 2024 | 22.65 | -0.29 | -1.26% | 22.49 | 22.80 | 22.33 | 163,239 |
| Apr 09 2024 | 22.94 | -0.05 | -0.22% | 23.07 | 23.16 | 22.72 | 107,310 |
| Apr 08 2024 | 22.99 | 0.07 | 0.31% | 23.08 | 23.15 | 22.91 | 120,979 |
| Apr 05 2024 | 22.92 | 0.03 | 0.13% | 22.74 | 23.02 | 22.51 | 142,107 |
| Apr 04 2024 | 22.89 | -0.14 | -0.61% | 23.29 | 23.47 | 22.74 | 190,062 |
| Apr 03 2024 | 23.03 | 0.38 | 1.68% | 22.54 | 23.05 | 22.54 | 158,728 |
| Apr 02 2024 | 22.65 | -0.09 | -0.40% | 22.52 | 22.66 | 22.46 | 185,119 |
| Apr 01 2024 | 22.74 | -0.10 | -0.44% | 22.86 | 22.89 | 22.47 | 269,227 |
| Mar 28 2024 | 22.84 | 0.08 | 0.35% | 22.76 | 22.985 | 22.76 | 363,464 |
| Mar 27 2024 | 22.76 | 0.21 | 0.93% | 22.77 | 22.85 | 22.65 | 169,727 |
| Mar 26 2024 | 22.55 | 0.02 | 0.09% | 22.70 | 22.77 | 22.50 | 173,806 |
| Mar 25 2024 | 22.53 | 0.01 | 0.04% | 22.61 | 22.78 | 22.45 | 238,061 |
| Mar 22 2024 | 22.52 | -0.09 | -0.40% | 22.79 | 22.875 | 22.50 | 163,407 |
| Mar 21 2024 | 22.61 | 0.01 | 0.04% | 22.80 | 22.98 | 22.59 | 188,791 |
| Mar 20 2024 | 22.60 | 0.25 | 1.12% | 22.25 | 22.92 | 22.25 | 168,114 |
| Mar 19 2024 | 22.35 | -0.08 | -0.36% | 22.43 | 22.66 | 22.33 | 168,789 |
| Mar 18 2024 | 22.43 | -0.16 | -0.71% | 22.54 | 22.74 | 22.42 | 184,460 |
| Mar 15 2024 | 22.59 | -0.07 | -0.31% | 22.48 | 22.80 | 22.48 | 438,643 |
| Mar 14 2024 | 22.66 | 0.14 | 0.62% | 22.31 | 22.68 | 22.31 | 212,367 |
| Mar 13 2024 | 22.52 | -0.22 | -0.97% | 22.60 | 23.02 | 22.44 | 187,602 |
| Mar 12 2024 | 22.74 | -0.16 | -0.70% | 22.85 | 23.00 | 22.70 | 131,403 |
| Mar 11 2024 | 22.90 | -0.06 | -0.26% | 22.86 | 23.02 | 22.73 | 134,167 |
| Mar 08 2024 | 22.96 | 0.24 | 1.06% | 22.94 | 23.36 | 22.82 | 160,462 |
| Mar 07 2024 | 22.72 | -0.06 | -0.26% | 22.98 | 23.05 | 22.555 | 289,819 |
| Mar 06 2024 | 22.78 | 0.14 | 0.62% | 22.88 | 22.98 | 22.43 | 227,145 |
| Mar 05 2024 | 22.64 | 0.03 | 0.13% | 22.56 | 22.755 | 22.47 | 412,481 |
| Mar 04 2024 | 22.61 | -0.03 | -0.13% | 22.71 | 22.835 | 22.53 | 379,906 |
| Mar 01 2024 | 22.64 | -0.02 | -0.09% | 22.53 | 22.70 | 22.46 | 223,094 |
| Feb 29 2024 | 22.66 | 0.16 | 0.71% | 22.81 | 22.81 | 22.455 | 337,855 |
| Feb 28 2024 | 22.50 | -0.13 | -0.57% | 22.41 | 22.72 | 22.41 | 116,822 |
| Feb 27 2024 | 22.63 | 0.09 | 0.40% | 22.60 | 22.65 | 22.40 | 343,936 |
| Feb 26 2024 | 22.54 | 0.07 | 0.31% | 22.35 | 22.64 | 22.35 | 231,945 |
| Feb 23 2024 | 22.47 | -0.03 | -0.13% | 22.69 | 22.74 | 22.43 | 150,961 |
| Feb 22 2024 | 22.50 | 0.01 | 0.04% | 22.55 | 22.87 | 22.30 | 250,836 |
| Feb 21 2024 | 22.49 | 0.08 | 0.36% | 22.39 | 22.7455 | 22.275 | 299,496 |
| Feb 20 2024 | 22.41 | 0.79 | 3.65% | 21.37 | 22.52 | 21.37 | 523,173 |
| Feb 16 2024 | 21.62 | -0.33 | -1.50% | 21.73 | 22.25 | 21.61 | 590,213 |
| Feb 15 2024 | 21.95 | 0.61 | 2.86% | 21.58 | 22.10 | 21.22 | 394,601 |
| Feb 14 2024 | 21.34 | 0.08 | 0.38% | 21.63 | 21.655 | 20.28 | 529,029 |
| Feb 13 2024 | 21.26 | -1.40 | -6.18% | 21.90 | 22.04 | 21.14 | 266,982 |
| Feb 12 2024 | 22.66 | 1.27 | 5.94% | 21.47 | 22.70 | 21.2736 | 390,996 |
| Feb 09 2024 | 21.39 | -0.19 | -0.88% | 21.60 | 21.851 | 21.14 | 672,596 |
| Feb 08 2024 | 21.58 | 0.72 | 3.45% | 20.81 | 21.69 | 20.81 | 445,089 |
| Feb 07 2024 | 20.86 | 0.34 | 1.66% | 20.58 | 21.215 | 20.46 | 616,566 |
| Feb 06 2024 | 20.52 | -0.16 | -0.77% | 20.63 | 20.98 | 20.18 | 506,550 |
| Feb 05 2024 | 20.68 | -0.68 | -3.18% | 21.07 | 21.23 | 20.26 | 357,100 |
