Register to chat with like-minded investors on our interactive forums.
BSIF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 01 2024 | 106.00 | 0.40 | 0.38% | 105.00 | 106.40 | 105.00 | 3,378,749 |
| Apr 30 2024 | 105.60 | -0.20 | -0.19% | 105.80 | 107.80 | 105.40 | 2,068,539 |
| Apr 29 2024 | 105.80 | 1.80 | 1.73% | 103.80 | 106.00 | 103.40 | 1,173,304 |
| Apr 26 2024 | 104.00 | 1.60 | 1.56% | 103.60 | 104.00 | 103.20 | 1,082,636 |
| Apr 25 2024 | 102.40 | -1.40 | -1.35% | 102.00 | 104.40 | 101.60 | 1,428,845 |
| Apr 24 2024 | 103.80 | 1.80 | 1.76% | 102.00 | 104.00 | 102.00 | 1,606,533 |
| Apr 23 2024 | 102.00 | 2.00 | 2.00% | 100.60 | 102.00 | 100.60 | 943,964 |
| Apr 22 2024 | 100.00 | 0.90 | 0.91% | 99.80 | 100.00 | 99.60 | 1,364,112 |
| Apr 19 2024 | 99.10 | -0.60 | -0.60% | 100.00 | 100.20 | 99.10 | 855,160 |
| Apr 18 2024 | 99.70 | -0.30 | -0.30% | 100.20 | 100.40 | 99.70 | 1,202,970 |
| Apr 17 2024 | 100.00 | 1.00 | 1.01% | 99.60 | 101.20 | 99.60 | 943,965 |
| Apr 16 2024 | 99.00 | 0.70 | 0.71% | 97.50 | 99.00 | 97.50 | 793,873 |
| Apr 15 2024 | 98.30 | 0.70 | 0.72% | 98.20 | 98.30 | 96.80 | 1,467,687 |
| Apr 12 2024 | 97.60 | -1.50 | -1.51% | 101.00 | 101.00 | 97.20 | 2,621,677 |
| Apr 11 2024 | 99.10 | -2.50 | -2.46% | 101.80 | 101.80 | 98.80 | 1,461,025 |
| Apr 10 2024 | 101.60 | 1.40 | 1.40% | 101.60 | 102.40 | 100.80 | 681,733 |
| Apr 09 2024 | 100.20 | 0.20 | 0.20% | 100.40 | 100.40 | 100.20 | 619,456 |
| Apr 08 2024 | 100.00 | 1.40 | 1.42% | 99.40 | 100.20 | 99.40 | 714,742 |
| Apr 05 2024 | 98.60 | -1.00 | -1.00% | 99.10 | 99.80 | 98.60 | 907,940 |
| Apr 04 2024 | 99.60 | 0.30 | 0.30% | 99.60 | 100.40 | 99.30 | 708,391 |
| Apr 03 2024 | 99.30 | -0.10 | -0.10% | 99.40 | 99.40 | 98.80 | 1,031,226 |
| Apr 02 2024 | 99.40 | -0.80 | -0.80% | 101.80 | 101.80 | 99.30 | 1,332,956 |
| Mar 28 2024 | 100.20 | 0.00 | 0.00% | 100.20 | 102.40 | 100.20 | 1,532,259 |
| Mar 27 2024 | 100.20 | -0.60 | -0.60% | 100.60 | 101.00 | 99.70 | 1,365,616 |
| Mar 26 2024 | 100.80 | 1.20 | 1.20% | 100.80 | 101.80 | 100.00 | 1,272,158 |
| Mar 25 2024 | 99.60 | -2.20 | -2.16% | 102.00 | 102.00 | 98.90 | 2,954,422 |
| Mar 22 2024 | 101.80 | 0.40 | 0.39% | 101.60 | 102.20 | 101.60 | 1,223,351 |
| Mar 21 2024 | 101.40 | 0.40 | 0.40% | 102.20 | 102.20 | 100.80 | 1,378,128 |
| Mar 20 2024 | 101.00 | -0.60 | -0.59% | 102.00 | 102.20 | 101.00 | 622,622 |
| Mar 19 2024 | 101.60 | 0.00 | 0.00% | 102.60 | 102.60 | 101.00 | 762,025 |
| Mar 18 2024 | 101.60 | -0.40 | -0.39% | 103.20 | 103.20 | 101.40 | 1,229,439 |
| Mar 15 2024 | 102.00 | -0.60 | -0.58% | 102.80 | 103.40 | 102.00 | 934,359 |
| Mar 14 2024 | 102.60 | -1.00 | -0.97% | 103.80 | 103.80 | 102.60 | 690,834 |
| Mar 13 2024 | 103.60 | 0.40 | 0.39% | 103.60 | 103.60 | 103.00 | 1,034,927 |
| Mar 12 2024 | 103.20 | -0.40 | -0.39% | 103.40 | 103.80 | 103.20 | 1,967,363 |
| Mar 11 2024 | 103.60 | -0.40 | -0.38% | 103.80 | 104.20 | 103.40 | 977,062 |
| Mar 08 2024 | 104.00 | 0.80 | 0.78% | 104.00 | 104.00 | 103.60 | 628,756 |
| Mar 07 2024 | 103.20 | -1.80 | -1.71% | 105.00 | 106.00 | 103.20 | 1,586,583 |
| Mar 06 2024 | 105.00 | 1.80 | 1.74% | 103.40 | 105.00 | 103.00 | 4,700,815 |
| Mar 05 2024 | 103.20 | -0.80 | -0.77% | 104.20 | 104.20 | 103.00 | 1,461,529 |
| Mar 04 2024 | 104.00 | -1.00 | -0.95% | 105.00 | 105.00 | 104.00 | 1,520,885 |
| Mar 01 2024 | 105.00 | 0.00 | 0.00% | 105.20 | 105.20 | 104.80 | 606,983 |
| Feb 29 2024 | 105.00 | 0.40 | 0.38% | 105.60 | 105.60 | 105.00 | 533,701 |
| Feb 28 2024 | 104.60 | 2.20 | 2.15% | 102.60 | 105.20 | 102.60 | 871,596 |
| Feb 27 2024 | 102.40 | 0.60 | 0.59% | 101.80 | 102.80 | 101.60 | 15,628,967 |
| Feb 26 2024 | 101.80 | 0.20 | 0.20% | 102.00 | 102.00 | 101.60 | 709,372 |
| Feb 23 2024 | 101.60 | -0.20 | -0.20% | 102.00 | 102.00 | 101.60 | 750,076 |
| Feb 22 2024 | 101.80 | 0.00 | 0.00% | 102.40 | 102.40 | 101.60 | 1,791,168 |
| Feb 21 2024 | 101.80 | 0.20 | 0.20% | 101.80 | 102.00 | 101.40 | 730,973 |
| Feb 20 2024 | 101.60 | -0.20 | -0.20% | 101.80 | 101.80 | 101.60 | 456,641 |
| Feb 19 2024 | 101.80 | 0.20 | 0.20% | 102.00 | 102.00 | 101.60 | 764,496 |
| Feb 16 2024 | 101.60 | -0.40 | -0.39% | 102.00 | 102.40 | 101.20 | 1,030,455 |
| Feb 15 2024 | 102.00 | 3.00 | 3.03% | 101.40 | 102.60 | 101.20 | 2,304,421 |
| Feb 14 2024 | 99.00 | -0.60 | -0.60% | 100.20 | 100.20 | 99.00 | 1,148,049 |
| Feb 13 2024 | 99.60 | -3.80 | -3.68% | 103.40 | 103.40 | 99.00 | 2,648,255 |
| Feb 12 2024 | 103.40 | -0.80 | -0.77% | 104.00 | 104.60 | 103.20 | 960,075 |
| Feb 09 2024 | 104.20 | -1.00 | -0.95% | 105.20 | 106.00 | 104.00 | 3,087,898 |
| Feb 08 2024 | 105.20 | -3.80 | -3.49% | 107.60 | 107.60 | 104.40 | 1,630,212 |
| Feb 07 2024 | 109.00 | -0.60 | -0.55% | 110.00 | 110.20 | 109.00 | 2,902,908 |
| Feb 06 2024 | 109.60 | 0.20 | 0.18% | 109.80 | 110.00 | 109.40 | 1,706,370 |
| Feb 05 2024 | 109.40 | -1.80 | -1.62% | 111.00 | 111.20 | 109.40 | 641,234 |
| Feb 02 2024 | 111.20 | -0.40 | -0.36% | 112.60 | 112.60 | 111.20 | 498,077 |
