BioSig Technologies Inc NASDAQ:BSGM Historical Prices

Below are the 2335 trading days of historical prices for BSGM.

#	Exchange	Symbol	Date	Open	High	Low	Close
2335	NASDAQ	BSGM	Tue, Mar 5, 2024	0.69	0.70	0.62	0.66
2334	NASDAQ	BSGM	Mon, Mar 4, 2024	0.72	0.75	0.65	0.69
2333	NASDAQ	BSGM	Fri, Mar 1, 2024	0.68	0.73	0.61	0.71
2332	NASDAQ	BSGM	Thu, Feb 29, 2024	0.75	0.78	0.58	0.69
2331	NASDAQ	BSGM	Wed, Feb 28, 2024	0.53	0.86	0.51	0.75
2330	NASDAQ	BSGM	Tue, Feb 27, 2024	0.48	0.60	0.44	0.51
2329	NASDAQ	BSGM	Mon, Feb 26, 2024	0.34	0.63	0.33	0.48
2328	NASDAQ	BSGM	Fri, Feb 23, 2024	0.31	0.34	0.29	0.33
2327	NASDAQ	BSGM	Thu, Feb 22, 2024	0.36	0.38	0.26	0.33
2326	NASDAQ	BSGM	Wed, Feb 21, 2024	0.52	0.52	0.35	0.36
2325	NASDAQ	BSGM	Tue, Feb 20, 2024	0.66	0.69	0.52	0.52
2324	NASDAQ	BSGM	Fri, Feb 16, 2024	0.79	0.79	0.60	0.62
2323	NASDAQ	BSGM	Thu, Feb 15, 2024	0.77	0.80	0.75	0.78
2322	NASDAQ	BSGM	Wed, Feb 14, 2024	0.79	0.81	0.77	0.79
2321	NASDAQ	BSGM	Tue, Feb 13, 2024	0.88	1.01	0.76	0.77
2320	NASDAQ	BSGM	Mon, Feb 12, 2024	0.89	1.00	0.87	0.89
2319	NASDAQ	BSGM	Fri, Feb 9, 2024	0.84	1.05	0.82	0.90
2318	NASDAQ	BSGM	Thu, Feb 8, 2024	0.78	0.85	0.76	0.79
2317	NASDAQ	BSGM	Wed, Feb 7, 2024	0.87	0.87	0.72	0.78
2316	NASDAQ	BSGM	Tue, Feb 6, 2024	1.07	1.15	0.84	0.86
2315	NASDAQ	BSGM	Mon, Feb 5, 2024	1.34	1.37	1.04	1.09
2314	NASDAQ	BSGM	Fri, Feb 2, 2024	1.36	1.45	1.26	1.34
2313	NASDAQ	BSGM	Thu, Feb 1, 2024	1.77	1.77	1.43	1.55
2312	NASDAQ	BSGM	Wed, Jan 31, 2024	1.87	1.90	1.66	1.68
2311	NASDAQ	BSGM	Tue, Jan 30, 2024	2.19	2.19	1.80	1.88
2310	NASDAQ	BSGM	Mon, Jan 29, 2024	2.18	2.20	2.10	2.16
2309	NASDAQ	BSGM	Fri, Jan 26, 2024	2.11	2.35	2.11	2.18
2308	NASDAQ	BSGM	Thu, Jan 25, 2024	2.50	2.50	1.99	2.20
2307	NASDAQ	BSGM	Wed, Jan 24, 2024	2.50	2.60	2.20	2.27
2306	NASDAQ	BSGM	Tue, Jan 23, 2024	2.50	2.60	2.39	2.44
2305	NASDAQ	BSGM	Mon, Jan 22, 2024	2.68	2.80	2.50	2.54
2304	NASDAQ	BSGM	Fri, Jan 19, 2024	2.88	2.98	2.63	2.69
2303	NASDAQ	BSGM	Thu, Jan 18, 2024	3.03	3.06	2.80	2.94
2302	NASDAQ	BSGM	Wed, Jan 17, 2024	2.99	2.99	2.85	2.88
2301	NASDAQ	BSGM	Tue, Jan 16, 2024	3.03	3.05	2.85	2.96
2300	NASDAQ	BSGM	Fri, Jan 12, 2024	2.90	3.10	2.90	3.03
2299	NASDAQ	BSGM	Thu, Jan 11, 2024	3.15	3.15	2.90	2.91
2298	NASDAQ	BSGM	Wed, Jan 10, 2024	3.40	3.45	2.95	2.99
2297	NASDAQ	BSGM	Tue, Jan 9, 2024	3.30	3.50	3.05	3.40
2296	NASDAQ	BSGM	Mon, Jan 8, 2024	4.05	4.20	3.31	3.47
2295	NASDAQ	BSGM	Fri, Jan 5, 2024	4.06	4.32	4.00	4.05
2294	NASDAQ	BSGM	Thu, Jan 4, 2024	4.35	4.50	4.00	4.19
2293	NASDAQ	BSGM	Wed, Jan 3, 2024	4.11	4.38	4.00	4.38
2292	NASDAQ	BSGM	Tue, Jan 2, 2024	4.66	4.75	4.16	4.33
2291	NASDAQ	BSGM	Fri, Dec 29, 2023	4.50	4.89	4.50	4.75
2290	NASDAQ	BSGM	Thu, Dec 28, 2023	4.93	4.97	4.60	4.74
2289	NASDAQ	BSGM	Wed, Dec 27, 2023	4.70	5.00	4.70	4.88
2288	NASDAQ	BSGM	Tue, Dec 26, 2023	4.59	5.00	4.59	4.77
2287	NASDAQ	BSGM	Fri, Dec 22, 2023	4.09	4.98	4.09	4.79
2286	NASDAQ	BSGM	Thu, Dec 21, 2023	4.50	5.00	3.90	4.10
2285	NASDAQ	BSGM	Wed, Dec 20, 2023	3.70	4.42	3.70	4.32
2284	NASDAQ	BSGM	Tue, Dec 19, 2023	3.64	4.06	3.64	3.80
2283	NASDAQ	BSGM	Mon, Dec 18, 2023	3.20	3.90	3.20	3.75
2282	NASDAQ	BSGM	Fri, Dec 15, 2023	3.20	3.80	3.02	3.60
2281	NASDAQ	BSGM	Thu, Dec 14, 2023	3.03	3.35	3.01	3.11
2280	NASDAQ	BSGM	Wed, Dec 13, 2023	3.01	3.30	3.00	3.20
2279	NASDAQ	BSGM	Tue, Dec 12, 2023	2.90	3.54	2.90	3.10
2278	NASDAQ	BSGM	Mon, Dec 11, 2023	3.10	3.25	2.90	2.93
2277	NASDAQ	BSGM	Fri, Dec 8, 2023	3.29	3.30	3.10	3.18
2276	NASDAQ	BSGM	Thu, Dec 7, 2023	3.30	3.50	3.22	3.30
2275	NASDAQ	BSGM	Wed, Dec 6, 2023	2.98	3.20	2.80	3.14
2274	NASDAQ	BSGM	Tue, Dec 5, 2023	2.96	3.20	2.75	2.99
2273	NASDAQ	BSGM	Mon, Dec 4, 2023	3.18	3.25	3.03	3.05
2272	NASDAQ	BSGM	Fri, Dec 1, 2023	2.65	3.11	2.65	3.03
2271	NASDAQ	BSGM	Thu, Nov 30, 2023	2.80	2.90	2.55	2.60
2270	NASDAQ	BSGM	Wed, Nov 29, 2023	3.35	3.35	2.80	2.87
2269	NASDAQ	BSGM	Tue, Nov 28, 2023	3.19	3.40	3.00	3.13
2268	NASDAQ	BSGM	Mon, Nov 27, 2023	3.35	3.35	2.80	3.07
2267	NASDAQ	BSGM	Fri, Nov 24, 2023	3.06	3.34	3.06	3.25
2266	NASDAQ	BSGM	Wed, Nov 22, 2023	3.16	3.35	3.03	3.15
2265	NASDAQ	BSGM	Tue, Nov 21, 2023	3.35	3.43	3.10	3.10
2264	NASDAQ	BSGM	Mon, Nov 20, 2023	3.48	3.63	3.30	3.43
2263	NASDAQ	BSGM	Fri, Nov 17, 2023	3.66	3.90	3.35	3.55
2262	NASDAQ	BSGM	Thu, Nov 16, 2023	3.83	3.92	3.50	3.54
2261	NASDAQ	BSGM	Wed, Nov 15, 2023	3.60	3.92	3.40	3.65
2260	NASDAQ	BSGM	Tue, Nov 14, 2023	3.63	4.00	3.55	3.89
2259	NASDAQ	BSGM	Mon, Nov 13, 2023	3.60	3.74	3.43	3.67
2258	NASDAQ	BSGM	Fri, Nov 10, 2023	3.42	4.00	3.42	3.58
2257	NASDAQ	BSGM	Thu, Nov 9, 2023	3.56	4.10	3.35	3.44
2256	NASDAQ	BSGM	Wed, Nov 8, 2023	4.21	4.21	3.52	3.57
2255	NASDAQ	BSGM	Tue, Nov 7, 2023	4.31	4.79	4.10	4.10
2254	NASDAQ	BSGM	Mon, Nov 6, 2023	5.20	5.25	4.11	4.31
2253	NASDAQ	BSGM	Fri, Nov 3, 2023	4.46	5.45	4.46	5.06
2252	NASDAQ	BSGM	Thu, Nov 2, 2023	4.70	5.15	4.44	4.60
2251	NASDAQ	BSGM	Wed, Nov 1, 2023	3.50	5.19	3.40	4.59
2250	NASDAQ	BSGM	Tue, Oct 31, 2023	4.00	4.10	3.35	3.48
2249	NASDAQ	BSGM	Mon, Oct 30, 2023	4.70	4.90	4.03	4.10
2248	NASDAQ	BSGM	Fri, Oct 27, 2023	5.20	5.25	4.68	4.70
2247	NASDAQ	BSGM	Thu, Oct 26, 2023	5.20	5.50	4.94	5.05
2246	NASDAQ	BSGM	Wed, Oct 25, 2023	5.33	5.70	5.02	5.25
2245	NASDAQ	BSGM	Tue, Oct 24, 2023	5.31	5.50	5.24	5.40
2244	NASDAQ	BSGM	Mon, Oct 23, 2023	5.66	5.80	5.30	5.39
2243	NASDAQ	BSGM	Fri, Oct 20, 2023	5.44	5.89	5.25	5.65
2242	NASDAQ	BSGM	Thu, Oct 19, 2023	6.20	6.20	5.61	5.86
2241	NASDAQ	BSGM	Wed, Oct 18, 2023	5.80	6.80	5.69	6.21
2240	NASDAQ	BSGM	Tue, Oct 17, 2023	5.65	5.90	5.20	5.69
2239	NASDAQ	BSGM	Mon, Oct 16, 2023	4.50	5.70	4.50	5.66
2238	NASDAQ	BSGM	Fri, Oct 13, 2023	4.80	5.00	4.53	4.65
2237	NASDAQ	BSGM	Thu, Oct 12, 2023	4.78	4.83	4.40	4.78
2236	NASDAQ	BSGM	Wed, Oct 11, 2023	4.60	5.00	4.60	4.70
2235	NASDAQ	BSGM	Tue, Oct 10, 2023	4.86	4.86	4.40	4.52
2234	NASDAQ	BSGM	Mon, Oct 9, 2023	4.60	4.84	4.50	4.63
2233	NASDAQ	BSGM	Fri, Oct 6, 2023	4.80	5.00	4.60	4.70
2232	NASDAQ	BSGM	Thu, Oct 5, 2023	5.25	5.25	4.76	4.76
2231	NASDAQ	BSGM	Wed, Oct 4, 2023	5.05	5.25	4.90	4.90
2230	NASDAQ	BSGM	Tue, Oct 3, 2023	4.99	5.38	4.90	5.05
2229	NASDAQ	BSGM	Mon, Oct 2, 2023	5.20	5.20	4.89	5.00
2228	NASDAQ	BSGM	Fri, Sep 29, 2023	4.80	5.29	4.64	4.89
2227	NASDAQ	BSGM	Thu, Sep 28, 2023	5.08	5.38	4.77	4.81
2226	NASDAQ	BSGM	Wed, Sep 27, 2023	5.21	5.57	5.04	5.04
2225	NASDAQ	BSGM	Tue, Sep 26, 2023	5.50	5.80	5.34	5.34
2224	NASDAQ	BSGM	Mon, Sep 25, 2023	6.20	6.38	5.50	5.70
2223	NASDAQ	BSGM	Fri, Sep 22, 2023	5.61	6.89	5.61	6.29
2222	NASDAQ	BSGM	Thu, Sep 21, 2023	5.30	5.71	5.16	5.71
2221	NASDAQ	BSGM	Wed, Sep 20, 2023	5.30	5.38	5.16	5.30
2220	NASDAQ	BSGM	Tue, Sep 19, 2023	4.79	5.40	4.79	5.30
2219	NASDAQ	BSGM	Mon, Sep 18, 2023	4.80	5.10	4.62	4.80
2218	NASDAQ	BSGM	Fri, Sep 15, 2023	4.25	5.25	4.25	4.95
2217	NASDAQ	BSGM	Thu, Sep 14, 2023	4.50	4.53	4.20	4.29
2216	NASDAQ	BSGM	Wed, Sep 13, 2023	4.06	4.27	4.00	4.14
2215	NASDAQ	BSGM	Tue, Sep 12, 2023	4.55	4.60	4.02	4.05
2214	NASDAQ	BSGM	Mon, Sep 11, 2023	4.60	4.60	4.60	4.60
2213	NASDAQ	BSGM	Fri, Sep 8, 2023	4.58	5.00	4.28	4.73
2212	NASDAQ	BSGM	Thu, Sep 7, 2023	5.10	5.30	4.38	4.59
2211	NASDAQ	BSGM	Wed, Sep 6, 2023	5.70	5.89	5.00	5.08
2210	NASDAQ	BSGM	Tue, Sep 5, 2023	5.90	6.00	5.40	5.73
2209	NASDAQ	BSGM	Fri, Sep 1, 2023	5.47	5.80	5.00	5.80
2208	NASDAQ	BSGM	Thu, Aug 31, 2023	5.40	5.50	5.02	5.02
2207	NASDAQ	BSGM	Wed, Aug 30, 2023	5.80	5.80	5.00	5.28
2206	NASDAQ	BSGM	Tue, Aug 29, 2023	5.50	5.85	5.40	5.56
2205	NASDAQ	BSGM	Mon, Aug 28, 2023	5.41	5.70	5.24	5.39
2204	NASDAQ	BSGM	Fri, Aug 25, 2023	5.57	5.70	5.32	5.49
2203	NASDAQ	BSGM	Thu, Aug 24, 2023	5.71	6.60	5.15	5.57
2202	NASDAQ	BSGM	Wed, Aug 23, 2023	5.31	5.50	5.00	5.32
2201	NASDAQ	BSGM	Tue, Aug 22, 2023	5.95	6.48	5.10	5.31
2200	NASDAQ	BSGM	Mon, Aug 21, 2023	6.40	6.50	5.88	5.95
2199	NASDAQ	BSGM	Fri, Aug 18, 2023	6.00	6.65	5.84	6.50
2198	NASDAQ	BSGM	Thu, Aug 17, 2023	6.00	6.38	5.82	6.18
2197	NASDAQ	BSGM	Wed, Aug 16, 2023	6.18	6.50	6.00	6.05
2196	NASDAQ	BSGM	Tue, Aug 15, 2023	6.10	6.55	5.81	6.36
2195	NASDAQ	BSGM	Mon, Aug 14, 2023	6.31	6.55	6.20	6.46
2194	NASDAQ	BSGM	Fri, Aug 11, 2023	5.80	6.28	5.80	6.18
2193	NASDAQ	BSGM	Thu, Aug 10, 2023	7.01	7.01	5.80	5.89
2192	NASDAQ	BSGM	Wed, Aug 9, 2023	7.50	7.80	7.11	7.28
2191	NASDAQ	BSGM	Tue, Aug 8, 2023	7.12	7.71	7.10	7.50
2190	NASDAQ	BSGM	Mon, Aug 7, 2023	7.52	7.70	7.10	7.31
2189	NASDAQ	BSGM	Fri, Aug 4, 2023	8.30	8.30	7.50	7.74
2188	NASDAQ	BSGM	Thu, Aug 3, 2023	8.10	8.30	7.83	8.25
2187	NASDAQ	BSGM	Wed, Aug 2, 2023	8.10	8.45	7.70	8.00
2186	NASDAQ	BSGM	Tue, Aug 1, 2023	9.09	9.24	8.10	8.61
2185	NASDAQ	BSGM	Mon, Jul 31, 2023	9.50	9.50	8.80	8.85
2184	NASDAQ	BSGM	Fri, Jul 28, 2023	9.02	9.42	8.24	9.20
2183	NASDAQ	BSGM	Thu, Jul 27, 2023	9.90	10.00	8.88	9.02
2182	NASDAQ	BSGM	Wed, Jul 26, 2023	9.00	10.30	8.80	9.83
2181	NASDAQ	BSGM	Tue, Jul 25, 2023	10.50	10.90	9.30	9.33
2180	NASDAQ	BSGM	Mon, Jul 24, 2023	11.30	11.70	10.00	10.60
2179	NASDAQ	BSGM	Fri, Jul 21, 2023	13.00	13.10	11.40	11.90
2178	NASDAQ	BSGM	Thu, Jul 20, 2023	14.00	15.50	13.10	13.90
2177	NASDAQ	BSGM	Wed, Jul 19, 2023	12.30	13.50	12.00	13.00
2176	NASDAQ	BSGM	Tue, Jul 18, 2023	11.80	12.10	11.20	11.90
2175	NASDAQ	BSGM	Mon, Jul 17, 2023	11.10	11.90	11.10	11.80
2174	NASDAQ	BSGM	Fri, Jul 14, 2023	11.70	12.10	11.20	11.20
2173	NASDAQ	BSGM	Thu, Jul 13, 2023	12.10	12.30	11.60	11.70
2172	NASDAQ	BSGM	Wed, Jul 12, 2023	12.20	12.70	12.00	12.20
2171	NASDAQ	BSGM	Tue, Jul 11, 2023	12.10	12.20	11.60	11.60
2170	NASDAQ	BSGM	Mon, Jul 10, 2023	11.70	12.50	11.70	12.10
2169	NASDAQ	BSGM	Fri, Jul 7, 2023	11.40	11.80	11.30	11.80
2168	NASDAQ	BSGM	Thu, Jul 6, 2023	11.40	12.10	11.30	11.50
2167	NASDAQ	BSGM	Wed, Jul 5, 2023	11.80	11.90	11.30	11.40
2166	NASDAQ	BSGM	Mon, Jul 3, 2023	12.40	12.40	11.80	11.80
2165	NASDAQ	BSGM	Fri, Jun 30, 2023	12.20	12.50	11.70	12.50
2164	NASDAQ	BSGM	Thu, Jun 29, 2023	11.90	12.50	11.40	12.30
2163	NASDAQ	BSGM	Wed, Jun 28, 2023	12.20	12.30	11.70	12.00
2162	NASDAQ	BSGM	Tue, Jun 27, 2023	12.20	12.30	11.70	12.30
2161	NASDAQ	BSGM	Mon, Jun 26, 2023	12.20	12.40	11.00	11.60
2160	NASDAQ	BSGM	Fri, Jun 23, 2023	12.50	12.60	10.70	12.40
2159	NASDAQ	BSGM	Thu, Jun 22, 2023	12.00	12.50	12.00	12.40
2158	NASDAQ	BSGM	Wed, Jun 21, 2023	12.30	12.80	12.10	12.10
2157	NASDAQ	BSGM	Tue, Jun 20, 2023	12.60	13.00	12.30	12.40
2156	NASDAQ	BSGM	Fri, Jun 16, 2023	12.30	12.90	12.30	12.70
2155	NASDAQ	BSGM	Thu, Jun 15, 2023	12.60	13.50	12.40	12.40
2154	NASDAQ	BSGM	Wed, Jun 14, 2023	12.70	12.80	12.00	12.30
2153	NASDAQ	BSGM	Tue, Jun 13, 2023	12.60	12.90	11.80	12.60
2152	NASDAQ	BSGM	Mon, Jun 12, 2023	10.70	12.50	10.70	12.20
2151	NASDAQ	BSGM	Fri, Jun 9, 2023	11.60	11.80	10.50	10.85
2150	NASDAQ	BSGM	Thu, Jun 8, 2023	12.20	12.30	11.40	11.70
2149	NASDAQ	BSGM	Wed, Jun 7, 2023	12.70	13.10	12.20	12.40
2148	NASDAQ	BSGM	Tue, Jun 6, 2023	11.80	12.70	11.30	12.20
2147	NASDAQ	BSGM	Mon, Jun 5, 2023	13.50	13.90	11.10	11.90
2146	NASDAQ	BSGM	Fri, Jun 2, 2023	14.40	14.80	13.00	13.20
2145	NASDAQ	BSGM	Thu, Jun 1, 2023	15.40	15.80	13.90	14.30
2144	NASDAQ	BSGM	Wed, May 31, 2023	15.70	16.10	14.80	15.50
2143	NASDAQ	BSGM	Tue, May 30, 2023	15.20	16.40	14.80	15.50
2142	NASDAQ	BSGM	Fri, May 26, 2023	14.70	15.80	14.60	14.70
2141	NASDAQ	BSGM	Thu, May 25, 2023	14.60	16.50	14.50	15.05
2140	NASDAQ	BSGM	Wed, May 24, 2023	14.30	14.70	14.20	14.60
2139	NASDAQ	BSGM	Tue, May 23, 2023	14.50	14.90	14.00	14.20
2138	NASDAQ	BSGM	Mon, May 22, 2023	13.90	14.80	13.90	14.00
2137	NASDAQ	BSGM	Fri, May 19, 2023	15.20	15.70	13.50	14.40
2136	NASDAQ	BSGM	Thu, May 18, 2023	15.10	15.30	14.50	14.90
2135	NASDAQ	BSGM	Wed, May 17, 2023	13.60	15.80	13.10	14.90
2134	NASDAQ	BSGM	Tue, May 16, 2023	13.40	13.65	13.00	13.60
2133	NASDAQ	BSGM	Mon, May 15, 2023	13.10	14.00	12.40	13.60
2132	NASDAQ	BSGM	Fri, May 12, 2023	13.10	13.20	12.20	13.20
2131	NASDAQ	BSGM	Thu, May 11, 2023	13.10	13.60	12.80	12.90
2130	NASDAQ	BSGM	Wed, May 10, 2023	13.30	13.50	12.90	13.30
2129	NASDAQ	BSGM	Tue, May 9, 2023	13.70	13.80	13.10	13.40
2128	NASDAQ	BSGM	Mon, May 8, 2023	13.30	13.70	13.17	13.50
2127	NASDAQ	BSGM	Fri, May 5, 2023	13.30	13.70	13.20	13.45
2126	NASDAQ	BSGM	Thu, May 4, 2023	13.80	13.80	13.10	13.50
2125	NASDAQ	BSGM	Wed, May 3, 2023	13.20	14.00	12.90	13.60
2124	NASDAQ	BSGM	Tue, May 2, 2023	12.30	13.50	12.30	13.00
2123	NASDAQ	BSGM	Mon, May 1, 2023	12.10	12.70	12.00	12.40
2122	NASDAQ	BSGM	Fri, Apr 28, 2023	12.00	12.70	11.80	12.30
2121	NASDAQ	BSGM	Thu, Apr 27, 2023	12.40	12.40	11.40	12.20
2120	NASDAQ	BSGM	Wed, Apr 26, 2023	12.90	13.00	11.89	12.30
2119	NASDAQ	BSGM	Tue, Apr 25, 2023	13.90	14.00	12.80	12.90
2118	NASDAQ	BSGM	Mon, Apr 24, 2023	13.30	14.00	13.10	13.80
2117	NASDAQ	BSGM	Fri, Apr 21, 2023	13.30	13.40	12.80	13.10
2116	NASDAQ	BSGM	Thu, Apr 20, 2023	13.00	13.50	12.60	13.20
2115	NASDAQ	BSGM	Wed, Apr 19, 2023	12.60	13.60	12.33	13.20
2114	NASDAQ	BSGM	Tue, Apr 18, 2023	12.50	12.70	11.40	12.60
2113	NASDAQ	BSGM	Mon, Apr 17, 2023	11.10	12.20	10.70	12.20
2112	NASDAQ	BSGM	Fri, Apr 14, 2023	11.00	11.00	10.90	11.00
2111	NASDAQ	BSGM	Thu, Apr 13, 2023	10.90	11.40	10.80	11.00
2110	NASDAQ	BSGM	Wed, Apr 12, 2023	11.40	11.50	10.80	11.10
2109	NASDAQ	BSGM	Tue, Apr 11, 2023	11.20	11.50	11.10	11.20
2108	NASDAQ	BSGM	Mon, Apr 10, 2023	10.40	11.50	10.40	11.50
2107	NASDAQ	BSGM	Thu, Apr 6, 2023	10.40	10.90	10.30	10.70
2106	NASDAQ	BSGM	Wed, Apr 5, 2023	10.70	11.00	10.40	10.90
2105	NASDAQ	BSGM	Tue, Apr 4, 2023	11.60	11.60	10.50	10.70
2104	NASDAQ	BSGM	Mon, Apr 3, 2023	10.90	11.20	10.20	11.20
2103	NASDAQ	BSGM	Fri, Mar 31, 2023	11.30	11.80	10.90	11.40
2102	NASDAQ	BSGM	Thu, Mar 30, 2023	11.30	11.50	10.70	11.30
2101	NASDAQ	BSGM	Wed, Mar 29, 2023	11.00	11.50	10.50	11.50
2100	NASDAQ	BSGM	Tue, Mar 28, 2023	11.30	11.99	10.50	10.80
2099	NASDAQ	BSGM	Mon, Mar 27, 2023	11.00	12.60	10.30	11.00
2098	NASDAQ	BSGM	Fri, Mar 24, 2023	11.90	12.00	11.00	11.20
2097	NASDAQ	BSGM	Thu, Mar 23, 2023	12.50	13.70	11.50	11.90
2096	NASDAQ	BSGM	Wed, Mar 22, 2023	10.80	11.80	10.61	11.80
2095	NASDAQ	BSGM	Tue, Mar 21, 2023	9.30	10.90	9.30	10.30
2094	NASDAQ	BSGM	Mon, Mar 20, 2023	8.70	9.30	8.50	8.80
2093	NASDAQ	BSGM	Fri, Mar 17, 2023	8.60	9.00	8.50	8.50
2092	NASDAQ	BSGM	Thu, Mar 16, 2023	9.00	9.00	8.54	8.60
2091	NASDAQ	BSGM	Wed, Mar 15, 2023	8.58	9.00	8.50	8.83
2090	NASDAQ	BSGM	Tue, Mar 14, 2023	9.31	10.10	8.50	8.84
2089	NASDAQ	BSGM	Mon, Mar 13, 2023	10.50	10.70	9.40	9.64
2088	NASDAQ	BSGM	Fri, Mar 10, 2023	11.00	11.20	10.20	10.50
2087	NASDAQ	BSGM	Thu, Mar 9, 2023	10.80	11.00	10.20	10.50
2086	NASDAQ	BSGM	Wed, Mar 8, 2023	11.10	11.29	10.50	10.60
2085	NASDAQ	BSGM	Tue, Mar 7, 2023	11.60	11.60	10.80	11.10
2084	NASDAQ	BSGM	Mon, Mar 6, 2023	11.60	11.80	10.80	11.30
2083	NASDAQ	BSGM	Fri, Mar 3, 2023	11.00	11.50	10.50	11.50
2082	NASDAQ	BSGM	Thu, Mar 2, 2023	11.30	11.30	10.20	10.25
2081	NASDAQ	BSGM	Wed, Mar 1, 2023	12.10	12.10	10.10	10.90
2080	NASDAQ	BSGM	Tue, Feb 28, 2023	12.20	12.20	11.50	12.10
2079	NASDAQ	BSGM	Mon, Feb 27, 2023	12.20	12.60	12.15	12.20
2078	NASDAQ	BSGM	Fri, Feb 24, 2023	12.50	12.70	11.40	11.90
2077	NASDAQ	BSGM	Thu, Feb 23, 2023	13.40	13.50	12.30	12.70
2076	NASDAQ	BSGM	Wed, Feb 22, 2023	14.20	14.20	12.40	13.40
2075	NASDAQ	BSGM	Tue, Feb 21, 2023	13.30	14.50	13.00	14.00
2074	NASDAQ	BSGM	Fri, Feb 17, 2023	12.80	13.80	11.70	13.50
2073	NASDAQ	BSGM	Thu, Feb 16, 2023	13.60	13.84	12.00	12.50
2072	NASDAQ	BSGM	Wed, Feb 15, 2023	14.10	14.60	12.60	13.40
2071	NASDAQ	BSGM	Tue, Feb 14, 2023	13.70	13.80	11.30	12.00
2070	NASDAQ	BSGM	Mon, Feb 13, 2023	13.80	14.60	13.60	13.70
2069	NASDAQ	BSGM	Fri, Feb 10, 2023	14.10	14.10	12.80	13.50
2068	NASDAQ	BSGM	Thu, Feb 9, 2023	12.80	13.80	11.70	13.30
2067	NASDAQ	BSGM	Wed, Feb 8, 2023	11.80	11.80	11.10	11.70
2066	NASDAQ	BSGM	Tue, Feb 7, 2023	11.80	12.00	10.30	11.40
2065	NASDAQ	BSGM	Mon, Feb 6, 2023	10.00	11.90	10.00	11.70
2064	NASDAQ	BSGM	Fri, Feb 3, 2023	9.80	10.00	9.37	9.95
2063	NASDAQ	BSGM	Thu, Feb 2, 2023	8.30	9.67	8.10	9.39
2062	NASDAQ	BSGM	Wed, Feb 1, 2023	8.09	8.30	7.72	8.05
2061	NASDAQ	BSGM	Tue, Jan 31, 2023	7.07	7.90	7.07	7.87
2060	NASDAQ	BSGM	Mon, Jan 30, 2023	7.40	7.40	6.80	7.10
2059	NASDAQ	BSGM	Fri, Jan 27, 2023	7.80	7.90	7.10	7.40
2058	NASDAQ	BSGM	Thu, Jan 26, 2023	7.88	8.07	7.40	7.70
2057	NASDAQ	BSGM	Wed, Jan 25, 2023	8.20	8.30	7.85	8.19
2056	NASDAQ	BSGM	Tue, Jan 24, 2023	7.40	8.37	7.00	8.30
2055	NASDAQ	BSGM	Mon, Jan 23, 2023	7.10	7.60	7.00	7.41
2054	NASDAQ	BSGM	Fri, Jan 20, 2023	7.50	7.50	6.68	7.30
2053	NASDAQ	BSGM	Thu, Jan 19, 2023	7.10	7.50	6.80	7.40
2052	NASDAQ	BSGM	Wed, Jan 18, 2023	6.80	7.50	6.60	7.10
2051	NASDAQ	BSGM	Tue, Jan 17, 2023	7.10	7.50	6.57	6.90
2050	NASDAQ	BSGM	Fri, Jan 13, 2023	7.50	7.70	6.70	7.20
2049	NASDAQ	BSGM	Thu, Jan 12, 2023	7.40	7.80	7.06	7.77
2048	NASDAQ	BSGM	Wed, Jan 11, 2023	6.20	7.40	6.14	7.30
2047	NASDAQ	BSGM	Tue, Jan 10, 2023	5.27	6.30	5.10	6.05
2046	NASDAQ	BSGM	Mon, Jan 9, 2023	5.10	5.40	5.01	5.30
2045	NASDAQ	BSGM	Fri, Jan 6, 2023	4.60	5.49	4.60	5.40
2044	NASDAQ	BSGM	Thu, Jan 5, 2023	4.27	4.70	4.20	4.63
2043	NASDAQ	BSGM	Wed, Jan 4, 2023	4.20	4.41	4.01	4.30
2042	NASDAQ	BSGM	Tue, Jan 3, 2023	4.10	4.41	4.00	4.20
2041	NASDAQ	BSGM	Fri, Dec 30, 2022	4.00	4.41	4.00	4.20
2040	NASDAQ	BSGM	Thu, Dec 29, 2022	4.41	4.50	4.10	4.24
2039	NASDAQ	BSGM	Wed, Dec 28, 2022	4.50	4.60	4.10	4.20
2038	NASDAQ	BSGM	Tue, Dec 27, 2022	5.15	5.18	4.30	4.34
2037	NASDAQ	BSGM	Fri, Dec 23, 2022	5.23	5.29	4.76	4.90
2036	NASDAQ	BSGM	Thu, Dec 22, 2022	5.40	5.48	5.00	5.39
2035	NASDAQ	BSGM	Wed, Dec 21, 2022	5.00	5.58	5.00	5.40
2034	NASDAQ	BSGM	Tue, Dec 20, 2022	4.70	5.10	4.58	5.00
2033	NASDAQ	BSGM	Mon, Dec 19, 2022	4.40	5.09	4.30	4.67
2032	NASDAQ	BSGM	Fri, Dec 16, 2022	4.20	4.65	4.02	4.30
2031	NASDAQ	BSGM	Thu, Dec 15, 2022	4.10	4.60	4.05	4.20
2030	NASDAQ	BSGM	Wed, Dec 14, 2022	4.19	4.20	4.03	4.10
2029	NASDAQ	BSGM	Tue, Dec 13, 2022	4.11	4.40	4.03	4.20
2028	NASDAQ	BSGM	Mon, Dec 12, 2022	4.00	4.40	4.00	4.25
2027	NASDAQ	BSGM	Fri, Dec 9, 2022	4.90	4.90	4.11	4.30
2026	NASDAQ	BSGM	Thu, Dec 8, 2022	5.10	5.23	4.81	4.90
2025	NASDAQ	BSGM	Wed, Dec 7, 2022	5.50	5.60	4.71	4.89
2024	NASDAQ	BSGM	Tue, Dec 6, 2022	5.62	6.50	5.35	5.80
2023	NASDAQ	BSGM	Mon, Dec 5, 2022	4.50	5.00	4.20	4.82
2022	NASDAQ	BSGM	Fri, Dec 2, 2022	4.30	4.30	4.00	4.17
2021	NASDAQ	BSGM	Thu, Dec 1, 2022	4.08	4.40	3.91	4.40
2020	NASDAQ	BSGM	Wed, Nov 30, 2022	3.96	4.79	3.80	4.10
2019	NASDAQ	BSGM	Tue, Nov 29, 2022	4.00	4.55	3.74	4.07
2018	NASDAQ	BSGM	Mon, Nov 28, 2022	4.10	4.60	3.81	4.23
2017	NASDAQ	BSGM	Fri, Nov 25, 2022	3.80	4.30	3.80	4.10
2016	NASDAQ	BSGM	Wed, Nov 23, 2022	4.10	4.20	3.50	3.82
2015	NASDAQ	BSGM	Tue, Nov 22, 2022	3.87	4.10	3.72	3.96
2014	NASDAQ	BSGM	Mon, Nov 21, 2022	3.80	4.10	3.60	3.95
2013	NASDAQ	BSGM	Fri, Nov 18, 2022	4.40	4.50	3.80	4.06
2012	NASDAQ	BSGM	Thu, Nov 17, 2022	4.10	4.60	3.90	4.40
2011	NASDAQ	BSGM	Wed, Nov 16, 2022	4.10	4.68	3.51	4.23
2010	NASDAQ	BSGM	Tue, Nov 15, 2022	4.10	4.45	3.90	4.40
2009	NASDAQ	BSGM	Mon, Nov 14, 2022	3.90	4.42	3.61	4.10
2008	NASDAQ	BSGM	Fri, Nov 11, 2022	3.50	4.60	3.47	4.10
2007	NASDAQ	BSGM	Thu, Nov 10, 2022	3.45	3.45	2.90	3.32
2006	NASDAQ	BSGM	Wed, Nov 9, 2022	2.90	3.30	2.51	3.10
2005	NASDAQ	BSGM	Tue, Nov 8, 2022	3.49	3.49	2.80	2.88
2004	NASDAQ	BSGM	Mon, Nov 7, 2022	3.33	3.50	3.20	3.32
2003	NASDAQ	BSGM	Fri, Nov 4, 2022	3.10	3.50	2.91	3.50
2002	NASDAQ	BSGM	Thu, Nov 3, 2022	4.68	4.68	3.03	3.15
2001	NASDAQ	BSGM	Wed, Nov 2, 2022	4.87	5.15	4.58	4.65
2000	NASDAQ	BSGM	Tue, Nov 1, 2022	4.90	5.40	4.73	4.87
1999	NASDAQ	BSGM	Mon, Oct 31, 2022	5.00	5.48	5.00	5.05
1998	NASDAQ	BSGM	Fri, Oct 28, 2022	4.40	5.30	4.16	5.10
1997	NASDAQ	BSGM	Thu, Oct 27, 2022	4.85	5.04	4.69	4.78
1996	NASDAQ	BSGM	Wed, Oct 26, 2022	5.10	5.35	4.90	5.00
1995	NASDAQ	BSGM	Tue, Oct 25, 2022	5.30	5.58	4.95	5.08
1994	NASDAQ	BSGM	Mon, Oct 24, 2022	6.40	6.63	5.00	5.09
1993	NASDAQ	BSGM	Fri, Oct 21, 2022	5.77	5.94	5.30	5.80
1992	NASDAQ	BSGM	Thu, Oct 20, 2022	6.00	6.05	5.60	5.95
1991	NASDAQ	BSGM	Wed, Oct 19, 2022	6.00	6.70	5.90	6.14
1990	NASDAQ	BSGM	Tue, Oct 18, 2022	6.35	6.55	5.81	5.88
1989	NASDAQ	BSGM	Mon, Oct 17, 2022	6.75	6.90	6.11	6.24
1988	NASDAQ	BSGM	Fri, Oct 14, 2022	7.00	7.10	6.66	6.75
1987	NASDAQ	BSGM	Thu, Oct 13, 2022	6.70	7.07	6.12	6.93
1986	NASDAQ	BSGM	Wed, Oct 12, 2022	6.95	7.15	6.80	6.91
1985	NASDAQ	BSGM	Tue, Oct 11, 2022	7.30	7.70	6.90	7.00
1984	NASDAQ	BSGM	Mon, Oct 10, 2022	8.14	8.40	7.50	7.51
1983	NASDAQ	BSGM	Fri, Oct 7, 2022	9.20	10.40	6.88	8.11
1982	NASDAQ	BSGM	Thu, Oct 6, 2022	7.04	9.00	6.86	8.80
1981	NASDAQ	BSGM	Wed, Oct 5, 2022	6.73	6.87	6.51	6.83
1980	NASDAQ	BSGM	Tue, Oct 4, 2022	6.60	7.32	6.50	6.70
1979	NASDAQ	BSGM	Mon, Oct 3, 2022	6.40	6.70	6.20	6.68
1978	NASDAQ	BSGM	Fri, Sep 30, 2022	6.60	6.67	6.15	6.40
1977	NASDAQ	BSGM	Thu, Sep 29, 2022	6.70	6.92	6.30	6.61
1976	NASDAQ	BSGM	Wed, Sep 28, 2022	6.99	7.12	6.32	6.60
1975	NASDAQ	BSGM	Tue, Sep 27, 2022	6.79	7.12	6.66	6.98
1974	NASDAQ	BSGM	Mon, Sep 26, 2022	7.10	7.24	6.66	6.80
1973	NASDAQ	BSGM	Fri, Sep 23, 2022	6.67	7.40	6.51	7.30
1972	NASDAQ	BSGM	Thu, Sep 22, 2022	7.00	7.59	6.51	6.88
1971	NASDAQ	BSGM	Wed, Sep 21, 2022	7.25	7.75	6.82	7.10
1970	NASDAQ	BSGM	Tue, Sep 20, 2022	7.85	7.85	6.90	7.25
1969	NASDAQ	BSGM	Mon, Sep 19, 2022	7.95	8.30	7.35	7.50
1968	NASDAQ	BSGM	Fri, Sep 16, 2022	8.60	8.70	8.20	8.20
1967	NASDAQ	BSGM	Thu, Sep 15, 2022	8.50	9.00	8.30	8.40
1966	NASDAQ	BSGM	Wed, Sep 14, 2022	8.50	9.15	8.50	8.63
1965	NASDAQ	BSGM	Tue, Sep 13, 2022	8.90	9.30	8.50	8.75
1964	NASDAQ	BSGM	Mon, Sep 12, 2022	8.60	9.35	8.50	8.93
1963	NASDAQ	BSGM	Fri, Sep 9, 2022	9.00	9.00	7.94	8.80
1962	NASDAQ	BSGM	Thu, Sep 8, 2022	8.20	8.65	7.44	8.65
1961	NASDAQ	BSGM	Wed, Sep 7, 2022	9.80	10.10	8.18	8.20
1960	NASDAQ	BSGM	Tue, Sep 6, 2022	11.00	11.00	10.00	10.10
1959	NASDAQ	BSGM	Fri, Sep 2, 2022	11.30	11.40	10.30	10.90
1958	NASDAQ	BSGM	Thu, Sep 1, 2022	10.80	11.40	10.10	11.30
1957	NASDAQ	BSGM	Wed, Aug 31, 2022	11.40	11.50	10.50	11.00
1956	NASDAQ	BSGM	Tue, Aug 30, 2022	11.80	11.80	10.34	10.50
1955	NASDAQ	BSGM	Mon, Aug 29, 2022	10.30	11.40	10.30	10.90
1954	NASDAQ	BSGM	Fri, Aug 26, 2022	12.40	12.40	10.20	10.80
1953	NASDAQ	BSGM	Thu, Aug 25, 2022	12.50	12.50	11.40	11.50
1952	NASDAQ	BSGM	Wed, Aug 24, 2022	11.00	12.10	10.80	11.20
1951	NASDAQ	BSGM	Tue, Aug 23, 2022	12.00	12.30	10.20	10.70
1950	NASDAQ	BSGM	Mon, Aug 22, 2022	11.80	11.80	10.40	11.45
1949	NASDAQ	BSGM	Fri, Aug 19, 2022	10.10	11.10	9.80	10.50
1948	NASDAQ	BSGM	Thu, Aug 18, 2022	10.00	10.80	9.73	10.00
1947	NASDAQ	BSGM	Wed, Aug 17, 2022	11.30	11.30	8.51	9.63
1946	NASDAQ	BSGM	Tue, Aug 16, 2022	8.04	10.00	7.60	9.89
1945	NASDAQ	BSGM	Mon, Aug 15, 2022	8.40	8.50	8.00	8.20
1944	NASDAQ	BSGM	Fri, Aug 12, 2022	8.20	8.80	8.00	8.20
1943	NASDAQ	BSGM	Thu, Aug 11, 2022	7.30	8.10	6.87	8.00
1942	NASDAQ	BSGM	Wed, Aug 10, 2022	6.38	7.50	5.82	7.30
1941	NASDAQ	BSGM	Tue, Aug 9, 2022	6.28	6.50	6.08	6.18
1940	NASDAQ	BSGM	Mon, Aug 8, 2022	6.00	6.53	5.90	6.00
1939	NASDAQ	BSGM	Fri, Aug 5, 2022	6.00	6.00	5.70	5.81
1938	NASDAQ	BSGM	Thu, Aug 4, 2022	6.50	6.50	5.90	5.94
1937	NASDAQ	BSGM	Wed, Aug 3, 2022	5.90	6.63	5.90	6.03
1936	NASDAQ	BSGM	Tue, Aug 2, 2022	5.87	6.18	5.60	6.02
1935	NASDAQ	BSGM	Mon, Aug 1, 2022	5.55	5.90	5.55	5.87
1934	NASDAQ	BSGM	Fri, Jul 29, 2022	5.60	6.00	5.59	5.68
1933	NASDAQ	BSGM	Thu, Jul 28, 2022	5.90	6.07	5.00	5.75
1932	NASDAQ	BSGM	Wed, Jul 27, 2022	5.80	5.95	5.51	5.83
1931	NASDAQ	BSGM	Tue, Jul 26, 2022	5.70	6.02	5.50	5.58
1930	NASDAQ	BSGM	Mon, Jul 25, 2022	5.60	6.00	5.60	6.00
1929	NASDAQ	BSGM	Fri, Jul 22, 2022	6.40	6.40	5.80	5.90
1928	NASDAQ	BSGM	Thu, Jul 21, 2022	6.04	6.43	5.11	6.43
1927	NASDAQ	BSGM	Wed, Jul 20, 2022	6.09	6.36	5.50	6.06
1926	NASDAQ	BSGM	Tue, Jul 19, 2022	6.05	6.28	5.69	5.80
1925	NASDAQ	BSGM	Mon, Jul 18, 2022	6.17	6.36	5.93	6.05
1924	NASDAQ	BSGM	Fri, Jul 15, 2022	6.20	6.36	5.93	6.36
1923	NASDAQ	BSGM	Thu, Jul 14, 2022	6.00	6.28	5.80	6.08
1922	NASDAQ	BSGM	Wed, Jul 13, 2022	7.00	7.00	5.80	6.04
1921	NASDAQ	BSGM	Tue, Jul 12, 2022	7.04	7.10	6.70	6.93
1920	NASDAQ	BSGM	Mon, Jul 11, 2022	7.18	7.72	6.25	6.94
1919	NASDAQ	BSGM	Fri, Jul 8, 2022	6.96	7.80	6.70	7.09
1918	NASDAQ	BSGM	Thu, Jul 7, 2022	6.90	7.29	6.50	6.74
1917	NASDAQ	BSGM	Wed, Jul 6, 2022	7.30	7.35	6.14	6.86
1916	NASDAQ	BSGM	Tue, Jul 5, 2022	6.80	7.30	6.80	6.99
1915	NASDAQ	BSGM	Fri, Jul 1, 2022	6.40	7.50	6.40	7.00
1914	NASDAQ	BSGM	Thu, Jun 30, 2022	6.35	6.58	5.71	6.58
1913	NASDAQ	BSGM	Wed, Jun 29, 2022	7.20	7.20	5.50	6.30
1912	NASDAQ	BSGM	Tue, Jun 28, 2022	7.20	7.25	6.70	6.92
1911	NASDAQ	BSGM	Mon, Jun 27, 2022	7.74	7.80	7.20	7.29
1910	NASDAQ	BSGM	Fri, Jun 24, 2022	8.40	8.40	7.10	7.37
1909	NASDAQ	BSGM	Thu, Jun 23, 2022	10.20	12.50	9.68	10.00
1908	NASDAQ	BSGM	Wed, Jun 22, 2022	7.20	9.10	7.20	8.80
1907	NASDAQ	BSGM	Tue, Jun 21, 2022	7.00	8.20	7.00	7.25
1906	NASDAQ	BSGM	Fri, Jun 17, 2022	7.10	7.72	6.70	6.80
1905	NASDAQ	BSGM	Thu, Jun 16, 2022	7.46	7.60	6.30	7.37
1904	NASDAQ	BSGM	Wed, Jun 15, 2022	7.39	8.04	7.30	7.50
1903	NASDAQ	BSGM	Tue, Jun 14, 2022	7.50	8.30	7.30	7.40
1902	NASDAQ	BSGM	Mon, Jun 13, 2022	8.10	8.12	7.30	7.45
1901	NASDAQ	BSGM	Fri, Jun 10, 2022	8.50	8.65	8.10	8.15
1900	NASDAQ	BSGM	Thu, Jun 9, 2022	9.20	9.43	8.09	8.56
1899	NASDAQ	BSGM	Wed, Jun 8, 2022	9.41	9.77	8.75	9.08
1898	NASDAQ	BSGM	Tue, Jun 7, 2022	9.05	10.40	8.87	9.50
1897	NASDAQ	BSGM	Mon, Jun 6, 2022	9.00	9.20	8.01	8.72
1896	NASDAQ	BSGM	Fri, Jun 3, 2022	9.10	9.38	8.70	9.20
1895	NASDAQ	BSGM	Thu, Jun 2, 2022	9.10	9.80	9.10	9.20
1894	NASDAQ	BSGM	Wed, Jun 1, 2022	9.80	10.80	9.10	9.38
1893	NASDAQ	BSGM	Tue, May 31, 2022	11.40	12.26	8.80	9.87
1892	NASDAQ	BSGM	Fri, May 27, 2022	12.00	12.60	11.20	11.80
1891	NASDAQ	BSGM	Thu, May 26, 2022	12.90	14.90	11.60	11.70
1890	NASDAQ	BSGM	Wed, May 25, 2022	11.70	11.94	11.30	11.60
1889	NASDAQ	BSGM	Tue, May 24, 2022	11.40	11.60	10.20	11.39
1888	NASDAQ	BSGM	Mon, May 23, 2022	11.50	11.80	11.30	11.50
1887	NASDAQ	BSGM	Fri, May 20, 2022	12.00	12.00	11.20	11.50
1886	NASDAQ	BSGM	Thu, May 19, 2022	11.90	12.35	11.64	11.90
1885	NASDAQ	BSGM	Wed, May 18, 2022	12.20	13.00	10.80	11.90
1884	NASDAQ	BSGM	Tue, May 17, 2022	11.40	12.00	10.80	12.00
1883	NASDAQ	BSGM	Mon, May 16, 2022	12.80	12.89	10.80	11.20
1882	NASDAQ	BSGM	Fri, May 13, 2022	10.00	12.80	10.00	12.20
1881	NASDAQ	BSGM	Thu, May 12, 2022	10.20	10.30	9.56	10.10
1880	NASDAQ	BSGM	Wed, May 11, 2022	9.00	10.50	8.78	10.00
1879	NASDAQ	BSGM	Tue, May 10, 2022	8.70	9.00	7.60	8.67
1878	NASDAQ	BSGM	Mon, May 9, 2022	7.86	8.10	7.35	7.70
1877	NASDAQ	BSGM	Fri, May 6, 2022	7.80	8.49	7.60	8.10
1876	NASDAQ	BSGM	Thu, May 5, 2022	8.29	8.50	7.70	8.00
1875	NASDAQ	BSGM	Wed, May 4, 2022	8.30	8.74	7.80	8.29
1874	NASDAQ	BSGM	Tue, May 3, 2022	8.00	8.30	7.65	8.26
1873	NASDAQ	BSGM	Mon, May 2, 2022	8.40	8.40	7.53	7.70
1872	NASDAQ	BSGM	Fri, Apr 29, 2022	7.95	8.20	7.90	8.10
1871	NASDAQ	BSGM	Thu, Apr 28, 2022	7.87	8.00	7.33	7.90
1870	NASDAQ	BSGM	Wed, Apr 27, 2022	9.01	9.10	7.54	7.85
1869	NASDAQ	BSGM	Tue, Apr 26, 2022	8.90	9.66	8.25	8.27
1868	NASDAQ	BSGM	Mon, Apr 25, 2022	9.59	9.76	8.84	8.99
1867	NASDAQ	BSGM	Fri, Apr 22, 2022	9.38	9.49	9.00	9.33
1866	NASDAQ	BSGM	Thu, Apr 21, 2022	9.50	9.80	9.20	9.50
1865	NASDAQ	BSGM	Wed, Apr 20, 2022	11.10	12.50	8.80	9.76
1864	NASDAQ	BSGM	Tue, Apr 19, 2022	10.40	11.30	10.20	10.50
1863	NASDAQ	BSGM	Mon, Apr 18, 2022	10.10	10.90	9.79	10.10
1862	NASDAQ	BSGM	Thu, Apr 14, 2022	10.30	10.80	10.10	10.20
1861	NASDAQ	BSGM	Wed, Apr 13, 2022	10.10	10.60	10.00	10.50
1860	NASDAQ	BSGM	Tue, Apr 12, 2022	10.30	10.73	10.10	10.15
1859	NASDAQ	BSGM	Mon, Apr 11, 2022	10.40	11.00	10.20	10.30
1858	NASDAQ	BSGM	Fri, Apr 8, 2022	10.40	11.20	10.20	10.50
1857	NASDAQ	BSGM	Thu, Apr 7, 2022	11.00	11.20	10.10	10.60
1856	NASDAQ	BSGM	Wed, Apr 6, 2022	11.00	11.20	10.91	11.00
1855	NASDAQ	BSGM	Tue, Apr 5, 2022	11.80	12.00	11.00	11.10
1854	NASDAQ	BSGM	Mon, Apr 4, 2022	12.00	12.00	11.20	11.80
1853	NASDAQ	BSGM	Fri, Apr 1, 2022	11.50	12.20	11.00	11.70
1852	NASDAQ	BSGM	Thu, Mar 31, 2022	13.00	13.00	11.30	11.50
1851	NASDAQ	BSGM	Wed, Mar 30, 2022	13.10	14.20	12.40	12.60
1850	NASDAQ	BSGM	Tue, Mar 29, 2022	14.10	15.00	13.00	14.30
1849	NASDAQ	BSGM	Mon, Mar 28, 2022	12.70	13.50	12.50	13.00
1848	NASDAQ	BSGM	Fri, Mar 25, 2022	13.00	13.50	12.60	12.90
1847	NASDAQ	BSGM	Thu, Mar 24, 2022	14.60	14.70	13.30	13.50
1846	NASDAQ	BSGM	Wed, Mar 23, 2022	14.70	15.00	14.00	14.40
1845	NASDAQ	BSGM	Tue, Mar 22, 2022	14.00	16.50	14.00	14.70
1844	NASDAQ	BSGM	Mon, Mar 21, 2022	12.20	14.00	12.00	14.00
1843	NASDAQ	BSGM	Fri, Mar 18, 2022	10.50	12.50	10.30	12.00
1842	NASDAQ	BSGM	Thu, Mar 17, 2022	10.90	11.20	10.20	10.50
1841	NASDAQ	BSGM	Wed, Mar 16, 2022	10.00	11.50	10.00	10.90
1840	NASDAQ	BSGM	Tue, Mar 15, 2022	10.80	11.50	9.00	9.90
1839	NASDAQ	BSGM	Mon, Mar 14, 2022	12.00	12.10	11.00	11.00
1838	NASDAQ	BSGM	Fri, Mar 11, 2022	11.00	12.20	10.90	12.00
1837	NASDAQ	BSGM	Thu, Mar 10, 2022	11.50	11.50	10.60	10.90
1836	NASDAQ	BSGM	Wed, Mar 9, 2022	12.50	12.50	11.80	11.80
1835	NASDAQ	BSGM	Tue, Mar 8, 2022	11.50	12.50	11.50	12.20
1834	NASDAQ	BSGM	Mon, Mar 7, 2022	13.00	13.00	11.40	11.70
1833	NASDAQ	BSGM	Fri, Mar 4, 2022	14.00	14.40	12.50	12.70
1832	NASDAQ	BSGM	Thu, Mar 3, 2022	14.60	14.60	14.00	14.10
1831	NASDAQ	BSGM	Wed, Mar 2, 2022	15.00	15.00	14.20	14.40
1830	NASDAQ	BSGM	Tue, Mar 1, 2022	15.10	15.21	14.20	14.30
1829	NASDAQ	BSGM	Mon, Feb 28, 2022	14.20	15.10	14.20	15.00
1828	NASDAQ	BSGM	Fri, Feb 25, 2022	14.30	14.70	14.22	14.40
1827	NASDAQ	BSGM	Thu, Feb 24, 2022	14.20	15.40	14.20	14.40
1826	NASDAQ	BSGM	Wed, Feb 23, 2022	15.60	16.30	14.20	14.40
1825	NASDAQ	BSGM	Tue, Feb 22, 2022	15.80	16.30	15.50	15.50
1824	NASDAQ	BSGM	Fri, Feb 18, 2022	15.70	16.20	15.20	16.20
1823	NASDAQ	BSGM	Thu, Feb 17, 2022	16.00	16.80	15.51	15.90
1822	NASDAQ	BSGM	Wed, Feb 16, 2022	16.30	17.28	15.40	16.20
1821	NASDAQ	BSGM	Tue, Feb 15, 2022	14.20	16.10	14.15	15.40
1820	NASDAQ	BSGM	Mon, Feb 14, 2022	15.00	15.70	14.10	14.10
1819	NASDAQ	BSGM	Fri, Feb 11, 2022	15.20	15.35	14.20	14.90
1818	NASDAQ	BSGM	Thu, Feb 10, 2022	15.90	16.20	14.90	15.00
1817	NASDAQ	BSGM	Wed, Feb 9, 2022	15.80	16.36	15.65	16.00
1816	NASDAQ	BSGM	Tue, Feb 8, 2022	15.70	16.23	15.40	16.00
1815	NASDAQ	BSGM	Mon, Feb 7, 2022	16.60	16.90	15.30	15.60
1814	NASDAQ	BSGM	Fri, Feb 4, 2022	16.60	16.90	15.70	16.40
1813	NASDAQ	BSGM	Thu, Feb 3, 2022	18.00	18.00	16.00	16.30
1812	NASDAQ	BSGM	Wed, Feb 2, 2022	19.10	19.10	17.30	17.60
1811	NASDAQ	BSGM	Tue, Feb 1, 2022	17.90	18.60	17.20	18.60
1810	NASDAQ	BSGM	Mon, Jan 31, 2022	16.20	18.00	16.10	17.80
1809	NASDAQ	BSGM	Fri, Jan 28, 2022	16.40	17.00	15.30	16.50
1808	NASDAQ	BSGM	Thu, Jan 27, 2022	17.30	17.30	14.70	15.00
1807	NASDAQ	BSGM	Wed, Jan 26, 2022	17.70	18.90	16.70	17.10
1806	NASDAQ	BSGM	Tue, Jan 25, 2022	18.00	19.00	17.50	17.70
1805	NASDAQ	BSGM	Mon, Jan 24, 2022	18.00	18.50	15.60	18.20
1804	NASDAQ	BSGM	Fri, Jan 21, 2022	20.40	21.00	17.30	18.00
1803	NASDAQ	BSGM	Thu, Jan 20, 2022	21.60	21.92	20.30	20.70
1802	NASDAQ	BSGM	Wed, Jan 19, 2022	20.50	21.40	20.22	21.30
1801	NASDAQ	BSGM	Tue, Jan 18, 2022	20.60	21.00	20.15	20.30
1800	NASDAQ	BSGM	Fri, Jan 14, 2022	20.70	21.40	20.31	20.70
1799	NASDAQ	BSGM	Thu, Jan 13, 2022	21.10	21.90	20.60	20.80
1798	NASDAQ	BSGM	Wed, Jan 12, 2022	21.40	22.20	21.10	21.20
1797	NASDAQ	BSGM	Tue, Jan 11, 2022	21.30	21.85	20.50	21.30
1796	NASDAQ	BSGM	Mon, Jan 10, 2022	22.00	22.00	20.50	21.10
1795	NASDAQ	BSGM	Fri, Jan 7, 2022	22.60	23.00	21.50	22.40
1794	NASDAQ	BSGM	Thu, Jan 6, 2022	22.60	23.40	21.30	22.10
1793	NASDAQ	BSGM	Wed, Jan 5, 2022	24.60	24.60	22.10	22.70
1792	NASDAQ	BSGM	Tue, Jan 4, 2022	23.90	24.60	23.40	24.40
1791	NASDAQ	BSGM	Mon, Jan 3, 2022	22.50	23.80	22.00	23.60
1790	NASDAQ	BSGM	Fri, Dec 31, 2021	23.30	23.70	22.00	22.30
1789	NASDAQ	BSGM	Thu, Dec 30, 2021	23.10	24.20	23.10	23.50
1788	NASDAQ	BSGM	Wed, Dec 29, 2021	24.80	24.80	22.30	23.40
1787	NASDAQ	BSGM	Tue, Dec 28, 2021	23.50	24.60	23.30	23.90
1786	NASDAQ	BSGM	Mon, Dec 27, 2021	26.50	26.60	23.30	23.70
1785	NASDAQ	BSGM	Thu, Dec 23, 2021	24.30	27.00	24.00	27.00
1784	NASDAQ	BSGM	Wed, Dec 22, 2021	23.70	24.20	22.90	23.10
1783	NASDAQ	BSGM	Tue, Dec 21, 2021	26.30	26.30	23.10	23.70
1782	NASDAQ	BSGM	Mon, Dec 20, 2021	27.00	27.00	25.00	26.30
1781	NASDAQ	BSGM	Fri, Dec 17, 2021	25.90	26.70	24.60	26.50
1780	NASDAQ	BSGM	Thu, Dec 16, 2021	25.00	26.30	24.20	25.30
1779	NASDAQ	BSGM	Wed, Dec 15, 2021	22.20	24.40	21.10	24.10
1778	NASDAQ	BSGM	Tue, Dec 14, 2021	23.30	23.60	21.24	21.80
1777	NASDAQ	BSGM	Mon, Dec 13, 2021	23.30	23.90	22.60	22.70
1776	NASDAQ	BSGM	Fri, Dec 10, 2021	27.20	27.20	23.00	23.10
1775	NASDAQ	BSGM	Thu, Dec 9, 2021	27.70	27.80	26.40	26.50
1774	NASDAQ	BSGM	Wed, Dec 8, 2021	27.40	28.20	26.50	27.50
1773	NASDAQ	BSGM	Tue, Dec 7, 2021	25.30	27.80	25.30	26.80
1772	NASDAQ	BSGM	Mon, Dec 6, 2021	26.00	26.01	24.55	25.30
1771	NASDAQ	BSGM	Fri, Dec 3, 2021	28.80	28.80	25.60	26.30
1770	NASDAQ	BSGM	Thu, Dec 2, 2021	26.10	28.30	25.90	28.20
1769	NASDAQ	BSGM	Wed, Dec 1, 2021	27.10	27.36	25.80	26.20
1768	NASDAQ	BSGM	Tue, Nov 30, 2021	27.40	28.20	26.30	27.20
1767	NASDAQ	BSGM	Mon, Nov 29, 2021	31.00	31.00	27.60	27.70
1766	NASDAQ	BSGM	Fri, Nov 26, 2021	30.40	31.10	29.90	30.80
1765	NASDAQ	BSGM	Wed, Nov 24, 2021	29.40	31.20	29.31	30.80
1764	NASDAQ	BSGM	Tue, Nov 23, 2021	30.00	30.00	29.00	29.20
1763	NASDAQ	BSGM	Mon, Nov 22, 2021	33.20	34.00	29.00	29.00
1762	NASDAQ	BSGM	Fri, Nov 19, 2021	35.00	35.10	32.50	33.40
1761	NASDAQ	BSGM	Thu, Nov 18, 2021	40.00	41.01	33.40	33.80
1760	NASDAQ	BSGM	Wed, Nov 17, 2021	36.86	39.90	36.80	39.30
1759	NASDAQ	BSGM	Tue, Nov 16, 2021	33.00	37.00	33.00	37.00
1758	NASDAQ	BSGM	Mon, Nov 15, 2021	33.70	34.50	32.60	32.60
1757	NASDAQ	BSGM	Fri, Nov 12, 2021	34.00	34.40	32.10	34.30
1756	NASDAQ	BSGM	Thu, Nov 11, 2021	34.00	35.00	32.90	33.40
1755	NASDAQ	BSGM	Wed, Nov 10, 2021	32.80	34.00	32.70	33.70
1754	NASDAQ	BSGM	Tue, Nov 9, 2021	34.30	34.30	32.50	32.65
1753	NASDAQ	BSGM	Mon, Nov 8, 2021	34.00	35.00	32.60	34.00
1752	NASDAQ	BSGM	Fri, Nov 5, 2021	32.50	34.40	32.50	34.00
1751	NASDAQ	BSGM	Thu, Nov 4, 2021	31.70	32.50	30.00	32.10
1750	NASDAQ	BSGM	Wed, Nov 3, 2021	31.00	31.90	29.66	31.10
1749	NASDAQ	BSGM	Tue, Nov 2, 2021	32.20	32.70	29.30	31.10
1748	NASDAQ	BSGM	Mon, Nov 1, 2021	27.10	36.50	27.10	32.50
1747	NASDAQ	BSGM	Fri, Oct 29, 2021	26.00	27.90	26.00	27.00
1746	NASDAQ	BSGM	Thu, Oct 28, 2021	25.10	26.40	25.10	26.40
1745	NASDAQ	BSGM	Wed, Oct 27, 2021	25.10	25.60	23.23	25.20
1744	NASDAQ	BSGM	Tue, Oct 26, 2021	24.50	25.30	24.50	25.00
1743	NASDAQ	BSGM	Mon, Oct 25, 2021	25.70	25.70	24.10	24.70
1742	NASDAQ	BSGM	Fri, Oct 22, 2021	24.60	26.10	24.00	25.50
1741	NASDAQ	BSGM	Thu, Oct 21, 2021	23.10	25.00	23.10	24.80
1740	NASDAQ	BSGM	Wed, Oct 20, 2021	24.20	24.49	22.60	23.20
1739	NASDAQ	BSGM	Tue, Oct 19, 2021	25.00	25.00	23.76	23.90
1738	NASDAQ	BSGM	Mon, Oct 18, 2021	25.80	26.10	24.70	25.30
1737	NASDAQ	BSGM	Fri, Oct 15, 2021	26.00	27.00	24.70	25.60
1736	NASDAQ	BSGM	Thu, Oct 14, 2021	25.60	26.60	25.10	26.20
1735	NASDAQ	BSGM	Wed, Oct 13, 2021	24.00	25.50	23.50	25.10
1734	NASDAQ	BSGM	Tue, Oct 12, 2021	24.80	24.91	23.60	24.20
1733	NASDAQ	BSGM	Mon, Oct 11, 2021	24.80	25.10	23.90	24.40
1732	NASDAQ	BSGM	Fri, Oct 8, 2021	25.00	25.10	24.00	24.50
1731	NASDAQ	BSGM	Thu, Oct 7, 2021	25.50	26.69	24.80	24.90
1730	NASDAQ	BSGM	Wed, Oct 6, 2021	25.90	26.35	24.28	25.30
1729	NASDAQ	BSGM	Tue, Oct 5, 2021	26.40	27.10	25.10	25.50
1728	NASDAQ	BSGM	Mon, Oct 4, 2021	29.10	29.10	26.09	26.40
1727	NASDAQ	BSGM	Fri, Oct 1, 2021	29.70	29.80	28.00	28.30
1726	NASDAQ	BSGM	Thu, Sep 30, 2021	28.30	29.80	28.00	29.80
1725	NASDAQ	BSGM	Wed, Sep 29, 2021	28.60	28.90	27.60	28.00
1724	NASDAQ	BSGM	Tue, Sep 28, 2021	30.80	30.80	27.60	28.40
1723	NASDAQ	BSGM	Mon, Sep 27, 2021	29.60	31.32	28.70	30.50
1722	NASDAQ	BSGM	Fri, Sep 24, 2021	30.00	30.40	28.50	30.00
1721	NASDAQ	BSGM	Thu, Sep 23, 2021	30.00	30.40	28.30	30.30
1720	NASDAQ	BSGM	Wed, Sep 22, 2021	28.90	30.30	28.10	29.80
1719	NASDAQ	BSGM	Tue, Sep 21, 2021	28.10	28.60	27.50	28.50
1718	NASDAQ	BSGM	Mon, Sep 20, 2021	27.40	28.80	27.10	28.00
1717	NASDAQ	BSGM	Fri, Sep 17, 2021	28.30	28.84	27.60	28.60
1716	NASDAQ	BSGM	Thu, Sep 16, 2021	28.80	28.80	27.60	28.20
1715	NASDAQ	BSGM	Wed, Sep 15, 2021	28.00	29.00	27.30	28.60
1714	NASDAQ	BSGM	Tue, Sep 14, 2021	29.30	29.60	27.70	27.90
1713	NASDAQ	BSGM	Mon, Sep 13, 2021	29.90	30.70	28.70	29.30
1712	NASDAQ	BSGM	Fri, Sep 10, 2021	30.00	30.34	29.00	29.90
1711	NASDAQ	BSGM	Thu, Sep 9, 2021	30.90	31.00	29.50	29.50
1710	NASDAQ	BSGM	Wed, Sep 8, 2021	30.90	31.40	29.80	30.90
1709	NASDAQ	BSGM	Tue, Sep 7, 2021	31.50	32.30	29.60	30.60
1708	NASDAQ	BSGM	Fri, Sep 3, 2021	31.90	32.00	30.55	30.80
1707	NASDAQ	BSGM	Thu, Sep 2, 2021	30.90	32.70	30.90	31.60
1706	NASDAQ	BSGM	Wed, Sep 1, 2021	31.50	31.50	30.70	30.80
1705	NASDAQ	BSGM	Tue, Aug 31, 2021	30.50	31.70	30.00	31.50
1704	NASDAQ	BSGM	Mon, Aug 30, 2021	30.50	31.40	29.95	30.20
1703	NASDAQ	BSGM	Fri, Aug 27, 2021	30.90	31.50	30.50	30.60
1702	NASDAQ	BSGM	Thu, Aug 26, 2021	30.44	31.90	30.30	31.20
1701	NASDAQ	BSGM	Wed, Aug 25, 2021	30.30	31.20	30.20	31.00
1700	NASDAQ	BSGM	Tue, Aug 24, 2021	29.80	30.70	28.90	30.50
1699	NASDAQ	BSGM	Mon, Aug 23, 2021	29.00	30.40	28.40	29.50
1698	NASDAQ	BSGM	Fri, Aug 20, 2021	27.40	29.35	26.70	28.50
1697	NASDAQ	BSGM	Thu, Aug 19, 2021	28.90	29.70	27.10	27.10
1696	NASDAQ	BSGM	Wed, Aug 18, 2021	29.20	30.50	28.30	29.50
1695	NASDAQ	BSGM	Tue, Aug 17, 2021	29.60	29.90	29.00	29.60
1694	NASDAQ	BSGM	Mon, Aug 16, 2021	29.60	31.30	29.50	29.80
1693	NASDAQ	BSGM	Fri, Aug 13, 2021	32.10	32.50	29.60	29.75
1692	NASDAQ	BSGM	Thu, Aug 12, 2021	33.20	33.20	31.50	32.30
1691	NASDAQ	BSGM	Wed, Aug 11, 2021	31.30	32.30	30.90	32.00
1690	NASDAQ	BSGM	Tue, Aug 10, 2021	33.10	33.90	31.30	31.30
1689	NASDAQ	BSGM	Mon, Aug 9, 2021	33.10	34.10	32.90	33.20
1688	NASDAQ	BSGM	Fri, Aug 6, 2021	33.50	34.20	32.52	32.70
1687	NASDAQ	BSGM	Thu, Aug 5, 2021	33.20	34.20	33.10	33.50
1686	NASDAQ	BSGM	Wed, Aug 4, 2021	34.80	35.40	33.30	33.30
1685	NASDAQ	BSGM	Tue, Aug 3, 2021	35.20	35.50	33.90	34.60
1684	NASDAQ	BSGM	Mon, Aug 2, 2021	34.10	35.50	33.70	35.20
1683	NASDAQ	BSGM	Fri, Jul 30, 2021	35.10	36.10	33.30	33.90
1682	NASDAQ	BSGM	Thu, Jul 29, 2021	34.60	36.00	34.30	34.80
1681	NASDAQ	BSGM	Wed, Jul 28, 2021	33.80	35.40	32.70	34.60
1680	NASDAQ	BSGM	Tue, Jul 27, 2021	35.90	35.90	33.30	33.70
1679	NASDAQ	BSGM	Mon, Jul 26, 2021	36.70	41.10	34.40	35.00
1678	NASDAQ	BSGM	Fri, Jul 23, 2021	38.40	39.30	36.60	37.00
1677	NASDAQ	BSGM	Thu, Jul 22, 2021	38.40	39.90	38.10	38.50
1676	NASDAQ	BSGM	Wed, Jul 21, 2021	36.90	38.90	36.80	38.30
1675	NASDAQ	BSGM	Tue, Jul 20, 2021	34.40	37.00	34.00	36.20
1674	NASDAQ	BSGM	Mon, Jul 19, 2021	33.80	35.00	33.40	34.90
1673	NASDAQ	BSGM	Fri, Jul 16, 2021	34.50	34.60	33.00	34.10
1672	NASDAQ	BSGM	Thu, Jul 15, 2021	35.22	36.00	33.20	34.60
1671	NASDAQ	BSGM	Wed, Jul 14, 2021	37.20	37.29	35.00	35.10
1670	NASDAQ	BSGM	Tue, Jul 13, 2021	37.60	38.50	36.70	36.80
1669	NASDAQ	BSGM	Mon, Jul 12, 2021	38.60	40.30	37.50	37.80
1668	NASDAQ	BSGM	Fri, Jul 9, 2021	38.40	39.40	37.97	38.80
1667	NASDAQ	BSGM	Thu, Jul 8, 2021	37.15	38.80	35.00	38.40
1666	NASDAQ	BSGM	Wed, Jul 7, 2021	39.00	41.00	36.50	36.60
1665	NASDAQ	BSGM	Tue, Jul 6, 2021	41.90	44.40	38.00	39.40
1664	NASDAQ	BSGM	Fri, Jul 2, 2021	40.50	42.80	40.30	41.70
1663	NASDAQ	BSGM	Thu, Jul 1, 2021	39.60	44.00	39.50	43.50
1662	NASDAQ	BSGM	Wed, Jun 30, 2021	41.40	45.80	37.80	38.60
1661	NASDAQ	BSGM	Tue, Jun 29, 2021	41.50	42.45	39.70	41.20
1660	NASDAQ	BSGM	Mon, Jun 28, 2021	36.40	41.60	36.40	41.60
1659	NASDAQ	BSGM	Fri, Jun 25, 2021	35.30	36.80	34.60	36.00
1658	NASDAQ	BSGM	Thu, Jun 24, 2021	36.60	36.60	34.00	35.50
1657	NASDAQ	BSGM	Wed, Jun 23, 2021	36.20	37.30	35.40	36.50
1656	NASDAQ	BSGM	Tue, Jun 22, 2021	35.10	37.50	35.00	36.40
1655	NASDAQ	BSGM	Mon, Jun 21, 2021	37.30	37.80	34.95	35.40
1654	NASDAQ	BSGM	Fri, Jun 18, 2021	38.20	40.00	36.30	36.80
1653	NASDAQ	BSGM	Thu, Jun 17, 2021	38.00	39.70	37.76	38.20
1652	NASDAQ	BSGM	Wed, Jun 16, 2021	40.00	40.00	36.60	38.10
1651	NASDAQ	BSGM	Tue, Jun 15, 2021	39.60	39.90	38.00	39.30
1650	NASDAQ	BSGM	Mon, Jun 14, 2021	41.50	43.00	39.50	39.80
1649	NASDAQ	BSGM	Fri, Jun 11, 2021	41.30	42.50	40.50	41.20
1648	NASDAQ	BSGM	Thu, Jun 10, 2021	41.30	41.80	39.40	40.80
1647	NASDAQ	BSGM	Wed, Jun 9, 2021	39.80	41.45	39.40	40.40
1646	NASDAQ	BSGM	Tue, Jun 8, 2021	38.90	40.50	38.50	39.40
1645	NASDAQ	BSGM	Mon, Jun 7, 2021	35.20	38.50	35.20	38.50
1644	NASDAQ	BSGM	Fri, Jun 4, 2021	37.50	37.90	35.20	35.50
1643	NASDAQ	BSGM	Thu, Jun 3, 2021	38.50	38.90	36.53	37.00
1642	NASDAQ	BSGM	Wed, Jun 2, 2021	39.30	39.80	38.20	38.50
1641	NASDAQ	BSGM	Tue, Jun 1, 2021	36.90	40.40	36.90	39.30
1640	NASDAQ	BSGM	Fri, May 28, 2021	36.80	38.50	35.72	36.20
1639	NASDAQ	BSGM	Thu, May 27, 2021	35.50	37.90	34.05	36.80
1638	NASDAQ	BSGM	Wed, May 26, 2021	32.50	35.50	32.50	35.00
1637	NASDAQ	BSGM	Tue, May 25, 2021	33.50	34.30	32.10	32.20
1636	NASDAQ	BSGM	Mon, May 24, 2021	33.70	34.75	32.50	33.20
1635	NASDAQ	BSGM	Fri, May 21, 2021	35.60	37.20	33.50	33.70
1634	NASDAQ	BSGM	Thu, May 20, 2021	36.20	37.00	34.00	35.00
1633	NASDAQ	BSGM	Wed, May 19, 2021	33.30	37.00	33.30	36.00
1632	NASDAQ	BSGM	Tue, May 18, 2021	33.50	35.00	32.80	34.40
1631	NASDAQ	BSGM	Mon, May 17, 2021	33.90	34.20	31.60	33.10
1630	NASDAQ	BSGM	Fri, May 14, 2021	32.70	34.50	31.10	33.30
1629	NASDAQ	BSGM	Thu, May 13, 2021	30.70	32.70	30.70	31.90
1628	NASDAQ	BSGM	Wed, May 12, 2021	30.10	32.00	29.76	30.70
1627	NASDAQ	BSGM	Tue, May 11, 2021	28.50	30.90	28.00	30.40
1626	NASDAQ	BSGM	Mon, May 10, 2021	31.60	31.90	29.40	29.40
1625	NASDAQ	BSGM	Fri, May 7, 2021	32.70	32.90	31.40	32.10
1624	NASDAQ	BSGM	Thu, May 6, 2021	33.30	33.30	30.90	32.70
1623	NASDAQ	BSGM	Wed, May 5, 2021	33.80	35.00	30.50	31.70
1622	NASDAQ	BSGM	Tue, May 4, 2021	33.10	36.80	31.50	33.90
1621	NASDAQ	BSGM	Mon, May 3, 2021	34.50	35.20	32.50	33.10
1620	NASDAQ	BSGM	Fri, Apr 30, 2021	36.20	37.00	33.90	34.20
1619	NASDAQ	BSGM	Thu, Apr 29, 2021	37.20	37.90	36.40	36.80
1618	NASDAQ	BSGM	Wed, Apr 28, 2021	37.60	38.10	36.20	36.80
1617	NASDAQ	BSGM	Tue, Apr 27, 2021	39.70	40.30	37.00	37.70
1616	NASDAQ	BSGM	Mon, Apr 26, 2021	38.10	40.40	38.00	39.20
1615	NASDAQ	BSGM	Fri, Apr 23, 2021	38.40	39.00	36.80	38.20
1614	NASDAQ	BSGM	Thu, Apr 22, 2021	35.60	39.50	35.20	37.80
1613	NASDAQ	BSGM	Wed, Apr 21, 2021	34.70	35.80	34.10	34.90
1612	NASDAQ	BSGM	Tue, Apr 20, 2021	36.10	37.20	33.50	34.30
1611	NASDAQ	BSGM	Mon, Apr 19, 2021	39.30	39.60	35.40	35.60
1610	NASDAQ	BSGM	Fri, Apr 16, 2021	40.90	40.90	38.50	38.80
1609	NASDAQ	BSGM	Thu, Apr 15, 2021	42.50	42.50	40.25	40.50
1608	NASDAQ	BSGM	Wed, Apr 14, 2021	43.10	44.90	42.00	42.10
1607	NASDAQ	BSGM	Tue, Apr 13, 2021	44.50	45.60	43.00	43.20
1606	NASDAQ	BSGM	Mon, Apr 12, 2021	46.00	46.40	43.00	43.50
1605	NASDAQ	BSGM	Fri, Apr 9, 2021	44.70	46.70	43.28	45.70
1604	NASDAQ	BSGM	Thu, Apr 8, 2021	42.50	45.40	42.50	44.80
1603	NASDAQ	BSGM	Wed, Apr 7, 2021	45.40	45.90	41.80	42.10
1602	NASDAQ	BSGM	Tue, Apr 6, 2021	47.40	49.00	44.50	45.20
1601	NASDAQ	BSGM	Mon, Apr 5, 2021	45.10	47.70	43.20	47.50
1600	NASDAQ	BSGM	Thu, Apr 1, 2021	43.70	45.50	42.02	44.80
1599	NASDAQ	BSGM	Wed, Mar 31, 2021	43.40	44.94	42.59	43.10
1598	NASDAQ	BSGM	Tue, Mar 30, 2021	41.10	44.40	41.00	43.50
1597	NASDAQ	BSGM	Mon, Mar 29, 2021	43.20	43.38	41.02	41.20
1596	NASDAQ	BSGM	Fri, Mar 26, 2021	44.90	45.30	41.30	42.50
1595	NASDAQ	BSGM	Thu, Mar 25, 2021	42.30	45.30	40.00	44.50
1594	NASDAQ	BSGM	Wed, Mar 24, 2021	46.35	46.35	42.60	42.60
1593	NASDAQ	BSGM	Tue, Mar 23, 2021	44.70	47.60	43.60	44.40
1592	NASDAQ	BSGM	Mon, Mar 22, 2021	46.40	47.20	44.70	45.70
1591	NASDAQ	BSGM	Fri, Mar 19, 2021	46.40	48.70	44.90	46.10
1590	NASDAQ	BSGM	Thu, Mar 18, 2021	50.30	51.00	46.30	46.60
1589	NASDAQ	BSGM	Wed, Mar 17, 2021	48.90	51.00	47.30	50.90
1588	NASDAQ	BSGM	Tue, Mar 16, 2021	47.80	50.90	45.70	49.00
1587	NASDAQ	BSGM	Mon, Mar 15, 2021	46.00	47.90	45.70	47.30
1586	NASDAQ	BSGM	Fri, Mar 12, 2021	47.00	48.60	45.70	45.80
1585	NASDAQ	BSGM	Thu, Mar 11, 2021	44.50	47.80	43.40	47.80
1584	NASDAQ	BSGM	Wed, Mar 10, 2021	45.10	46.08	43.30	44.60
1583	NASDAQ	BSGM	Tue, Mar 9, 2021	40.70	45.00	40.50	44.10
1582	NASDAQ	BSGM	Mon, Mar 8, 2021	42.30	42.55	40.10	40.40
1581	NASDAQ	BSGM	Fri, Mar 5, 2021	43.20	43.20	38.10	42.30
1580	NASDAQ	BSGM	Thu, Mar 4, 2021	44.50	44.90	40.44	41.90
1579	NASDAQ	BSGM	Wed, Mar 3, 2021	46.70	46.70	43.10	43.40
1578	NASDAQ	BSGM	Tue, Mar 2, 2021	45.50	47.20	45.10	45.70
1577	NASDAQ	BSGM	Mon, Mar 1, 2021	44.90	47.50	44.53	45.00
1576	NASDAQ	BSGM	Fri, Feb 26, 2021	44.90	47.00	42.00	44.50
1575	NASDAQ	BSGM	Thu, Feb 25, 2021	46.00	47.33	41.70	44.60
1574	NASDAQ	BSGM	Wed, Feb 24, 2021	45.90	49.00	45.70	46.30
1573	NASDAQ	BSGM	Tue, Feb 23, 2021	49.00	49.00	44.00	46.30
1572	NASDAQ	BSGM	Mon, Feb 22, 2021	50.00	51.00	48.78	49.20
1571	NASDAQ	BSGM	Fri, Feb 19, 2021	51.30	52.30	50.00	51.10
1570	NASDAQ	BSGM	Thu, Feb 18, 2021	53.50	53.90	50.20	51.30
1569	NASDAQ	BSGM	Wed, Feb 17, 2021	52.50	53.80	50.00	53.50
1568	NASDAQ	BSGM	Tue, Feb 16, 2021	55.40	55.40	51.80	52.30
1567	NASDAQ	BSGM	Fri, Feb 12, 2021	52.70	55.50	51.80	55.20
1566	NASDAQ	BSGM	Thu, Feb 11, 2021	50.20	57.70	50.20	53.30
1565	NASDAQ	BSGM	Wed, Feb 10, 2021	53.50	56.70	48.80	50.60
1564	NASDAQ	BSGM	Tue, Feb 9, 2021	52.50	54.10	51.50	53.20
1563	NASDAQ	BSGM	Mon, Feb 8, 2021	50.92	52.50	50.10	52.50
1562	NASDAQ	BSGM	Fri, Feb 5, 2021	48.70	50.50	46.80	50.10
1561	NASDAQ	BSGM	Thu, Feb 4, 2021	46.90	49.00	46.20	48.70
1560	NASDAQ	BSGM	Wed, Feb 3, 2021	46.20	47.30	44.50	45.80
1559	NASDAQ	BSGM	Tue, Feb 2, 2021	45.80	47.40	44.50	45.10
1558	NASDAQ	BSGM	Mon, Feb 1, 2021	45.00	45.60	42.90	44.90
1557	NASDAQ	BSGM	Fri, Jan 29, 2021	43.00	45.70	42.20	44.30
1556	NASDAQ	BSGM	Thu, Jan 28, 2021	44.60	45.80	41.60	42.80
1555	NASDAQ	BSGM	Wed, Jan 27, 2021	44.80	45.70	42.00	44.00
1554	NASDAQ	BSGM	Tue, Jan 26, 2021	46.39	48.20	46.00	46.10
1553	NASDAQ	BSGM	Mon, Jan 25, 2021	48.20	48.50	43.10	46.30
1552	NASDAQ	BSGM	Fri, Jan 22, 2021	46.60	48.00	46.23	47.90
1551	NASDAQ	BSGM	Thu, Jan 21, 2021	45.60	48.10	44.00	47.00
1550	NASDAQ	BSGM	Wed, Jan 20, 2021	47.50	47.54	44.95	45.90
1549	NASDAQ	BSGM	Tue, Jan 19, 2021	49.51	49.80	45.70	47.80
1548	NASDAQ	BSGM	Fri, Jan 15, 2021	53.60	55.27	46.90	48.20
1547	NASDAQ	BSGM	Thu, Jan 14, 2021	57.00	57.50	51.40	52.80
1546	NASDAQ	BSGM	Wed, Jan 13, 2021	52.70	61.40	52.58	55.30
1545	NASDAQ	BSGM	Tue, Jan 12, 2021	45.50	54.40	45.50	51.20
1544	NASDAQ	BSGM	Mon, Jan 11, 2021	44.90	45.60	44.10	45.10
1543	NASDAQ	BSGM	Fri, Jan 8, 2021	44.30	46.00	43.40	45.60
1542	NASDAQ	BSGM	Thu, Jan 7, 2021	44.60	45.00	43.00	44.10
1541	NASDAQ	BSGM	Wed, Jan 6, 2021	42.40	45.70	41.80	44.90
1540	NASDAQ	BSGM	Tue, Jan 5, 2021	40.00	42.70	40.00	41.70
1539	NASDAQ	BSGM	Mon, Jan 4, 2021	39.00	41.30	37.50	39.90
1538	NASDAQ	BSGM	Thu, Dec 31, 2020	41.10	41.49	38.80	39.00
1537	NASDAQ	BSGM	Wed, Dec 30, 2020	40.00	42.00	39.70	41.30
1536	NASDAQ	BSGM	Tue, Dec 29, 2020	41.80	42.90	39.50	40.00
1535	NASDAQ	BSGM	Mon, Dec 28, 2020	44.10	44.50	41.50	41.90
1534	NASDAQ	BSGM	Thu, Dec 24, 2020	46.00	46.00	43.60	44.10
1533	NASDAQ	BSGM	Wed, Dec 23, 2020	45.00	46.40	43.00	45.80
1532	NASDAQ	BSGM	Tue, Dec 22, 2020	46.00	46.30	43.90	44.60
1531	NASDAQ	BSGM	Mon, Dec 21, 2020	43.50	46.50	43.50	45.30
1530	NASDAQ	BSGM	Fri, Dec 18, 2020	46.30	48.30	44.60	44.70
1529	NASDAQ	BSGM	Thu, Dec 17, 2020	44.80	46.70	43.80	46.00
1528	NASDAQ	BSGM	Wed, Dec 16, 2020	47.40	48.80	44.65	44.90
1527	NASDAQ	BSGM	Tue, Dec 15, 2020	48.80	50.80	46.10	47.40
1526	NASDAQ	BSGM	Mon, Dec 14, 2020	53.10	54.90	48.20	48.40
1525	NASDAQ	BSGM	Fri, Dec 11, 2020	50.50	53.50	50.10	53.00
1524	NASDAQ	BSGM	Thu, Dec 10, 2020	44.90	48.90	44.20	48.70
1523	NASDAQ	BSGM	Wed, Dec 9, 2020	45.20	45.90	43.20	45.70
1522	NASDAQ	BSGM	Tue, Dec 8, 2020	46.10	46.10	44.00	45.20
1521	NASDAQ	BSGM	Mon, Dec 7, 2020	44.90	46.00	43.65	45.60
1520	NASDAQ	BSGM	Fri, Dec 4, 2020	46.30	47.14	44.20	44.90
1519	NASDAQ	BSGM	Thu, Dec 3, 2020	45.90	47.50	45.50	46.40
1518	NASDAQ	BSGM	Wed, Dec 2, 2020	44.00	46.00	43.50	45.40
1517	NASDAQ	BSGM	Tue, Dec 1, 2020	45.90	47.00	43.00	43.60
1516	NASDAQ	BSGM	Mon, Nov 30, 2020	46.00	47.40	44.60	46.00
1515	NASDAQ	BSGM	Fri, Nov 27, 2020	45.00	47.90	44.74	46.40
1514	NASDAQ	BSGM	Wed, Nov 25, 2020	44.00	47.90	43.85	45.50
1513	NASDAQ	BSGM	Tue, Nov 24, 2020	43.10	45.30	43.10	43.90
1512	NASDAQ	BSGM	Mon, Nov 23, 2020	45.00	46.90	42.80	43.10
1511	NASDAQ	BSGM	Fri, Nov 20, 2020	40.30	44.90	40.10	44.30
1510	NASDAQ	BSGM	Thu, Nov 19, 2020	39.20	41.00	38.20	40.75
1509	NASDAQ	BSGM	Wed, Nov 18, 2020	41.10	41.50	38.10	38.80
1508	NASDAQ	BSGM	Tue, Nov 17, 2020	39.00	42.00	38.10	40.10
1507	NASDAQ	BSGM	Mon, Nov 16, 2020	38.80	40.90	38.40	39.50
1506	NASDAQ	BSGM	Fri, Nov 13, 2020	37.10	40.00	37.10	38.60
1505	NASDAQ	BSGM	Thu, Nov 12, 2020	36.30	38.10	35.82	36.90
1504	NASDAQ	BSGM	Wed, Nov 11, 2020	36.00	36.50	34.40	36.00
1503	NASDAQ	BSGM	Tue, Nov 10, 2020	33.90	36.20	33.30	35.40
1502	NASDAQ	BSGM	Mon, Nov 9, 2020	34.30	36.20	33.20	33.90
1501	NASDAQ	BSGM	Fri, Nov 6, 2020	34.00	35.50	31.00	32.70
1500	NASDAQ	BSGM	Thu, Nov 5, 2020	31.20	34.20	31.00	33.90
1499	NASDAQ	BSGM	Wed, Nov 4, 2020	31.40	33.00	30.30	31.10
1498	NASDAQ	BSGM	Tue, Nov 3, 2020	30.40	32.40	30.10	31.40
1497	NASDAQ	BSGM	Mon, Nov 2, 2020	32.20	33.24	29.41	29.90
1496	NASDAQ	BSGM	Fri, Oct 30, 2020	34.70	34.70	31.47	31.60
1495	NASDAQ	BSGM	Thu, Oct 29, 2020	34.00	35.40	30.40	34.70
1494	NASDAQ	BSGM	Wed, Oct 28, 2020	29.70	36.90	27.97	34.10
1493	NASDAQ	BSGM	Tue, Oct 27, 2020	29.66	31.00	27.90	30.30
1492	NASDAQ	BSGM	Mon, Oct 26, 2020	29.20	36.00	28.10	30.30
1491	NASDAQ	BSGM	Fri, Oct 23, 2020	50.30	52.44	49.50	50.20
1490	NASDAQ	BSGM	Thu, Oct 22, 2020	50.50	51.70	48.50	49.90
1489	NASDAQ	BSGM	Wed, Oct 21, 2020	51.20	52.20	49.60	50.60
1488	NASDAQ	BSGM	Tue, Oct 20, 2020	52.60	53.50	50.70	51.50
1487	NASDAQ	BSGM	Mon, Oct 19, 2020	55.60	58.00	51.80	52.00
1486	NASDAQ	BSGM	Fri, Oct 16, 2020	58.30	59.00	55.60	55.90
1485	NASDAQ	BSGM	Thu, Oct 15, 2020	56.90	58.40	55.60	57.90
1484	NASDAQ	BSGM	Wed, Oct 14, 2020	57.60	60.40	55.60	57.50
1483	NASDAQ	BSGM	Tue, Oct 13, 2020	54.00	59.50	54.00	57.60
1482	NASDAQ	BSGM	Mon, Oct 12, 2020	53.80	55.50	52.70	54.80
1481	NASDAQ	BSGM	Fri, Oct 9, 2020	52.90	55.30	52.20	54.00
1480	NASDAQ	BSGM	Thu, Oct 8, 2020	50.00	54.00	50.00	52.80
1479	NASDAQ	BSGM	Wed, Oct 7, 2020	50.00	51.80	49.10	50.80
1478	NASDAQ	BSGM	Tue, Oct 6, 2020	50.80	52.00	49.20	49.30
1477	NASDAQ	BSGM	Mon, Oct 5, 2020	49.00	51.00	48.50	50.70
1476	NASDAQ	BSGM	Fri, Oct 2, 2020	47.30	50.40	45.50	49.30
1475	NASDAQ	BSGM	Thu, Oct 1, 2020	49.60	50.60	46.80	47.40
1474	NASDAQ	BSGM	Wed, Sep 30, 2020	51.00	51.44	46.82	49.30
1473	NASDAQ	BSGM	Tue, Sep 29, 2020	49.40	51.70	48.10	48.80
1472	NASDAQ	BSGM	Mon, Sep 28, 2020	52.30	53.20	49.30	49.70
1471	NASDAQ	BSGM	Fri, Sep 25, 2020	48.20	53.20	48.20	52.20
1470	NASDAQ	BSGM	Thu, Sep 24, 2020	49.20	51.80	47.52	48.20
1469	NASDAQ	BSGM	Wed, Sep 23, 2020	53.70	54.10	46.70	47.90
1468	NASDAQ	BSGM	Tue, Sep 22, 2020	82.80	84.10	53.00	54.00
1467	NASDAQ	BSGM	Mon, Sep 21, 2020	85.00	87.55	77.60	81.40
1466	NASDAQ	BSGM	Fri, Sep 18, 2020	87.00	90.00	83.40	86.00
1465	NASDAQ	BSGM	Thu, Sep 17, 2020	81.00	87.90	81.00	84.90
1464	NASDAQ	BSGM	Wed, Sep 16, 2020	77.80	87.40	77.80	82.50
1463	NASDAQ	BSGM	Tue, Sep 15, 2020	73.60	81.00	72.90	78.00
1462	NASDAQ	BSGM	Mon, Sep 14, 2020	70.60	74.00	69.10	72.70
1461	NASDAQ	BSGM	Fri, Sep 11, 2020	71.50	72.75	68.10	70.80
1460	NASDAQ	BSGM	Thu, Sep 10, 2020	68.80	73.20	68.55	70.70
1459	NASDAQ	BSGM	Wed, Sep 9, 2020	77.60	79.90	67.50	68.20
1458	NASDAQ	BSGM	Tue, Sep 8, 2020	72.60	80.00	72.60	75.50
1457	NASDAQ	BSGM	Fri, Sep 4, 2020	80.00	81.00	72.60	74.10
1456	NASDAQ	BSGM	Thu, Sep 3, 2020	77.20	84.15	77.20	79.60
1455	NASDAQ	BSGM	Wed, Sep 2, 2020	72.30	81.50	71.20	79.30
1454	NASDAQ	BSGM	Tue, Sep 1, 2020	73.60	74.77	70.50	72.90
1453	NASDAQ	BSGM	Mon, Aug 31, 2020	75.50	76.00	73.50	74.10
1452	NASDAQ	BSGM	Fri, Aug 28, 2020	73.10	75.70	70.70	74.90
1451	NASDAQ	BSGM	Thu, Aug 27, 2020	76.80	79.00	73.20	73.50
1450	NASDAQ	BSGM	Wed, Aug 26, 2020	74.70	79.80	73.70	76.80
1449	NASDAQ	BSGM	Tue, Aug 25, 2020	73.00	76.00	72.10	75.30
1448	NASDAQ	BSGM	Mon, Aug 24, 2020	78.10	78.50	73.20	73.30
1447	NASDAQ	BSGM	Fri, Aug 21, 2020	77.30	79.70	76.00	78.20
1446	NASDAQ	BSGM	Thu, Aug 20, 2020	79.00	81.20	76.60	78.00
1445	NASDAQ	BSGM	Wed, Aug 19, 2020	79.20	82.40	78.20	79.80
1444	NASDAQ	BSGM	Tue, Aug 18, 2020	76.60	83.27	76.60	79.50
1443	NASDAQ	BSGM	Mon, Aug 17, 2020	73.90	77.50	72.60	75.40
1442	NASDAQ	BSGM	Fri, Aug 14, 2020	72.50	75.20	70.50	73.50
1441	NASDAQ	BSGM	Thu, Aug 13, 2020	70.20	73.50	70.20	73.20
1440	NASDAQ	BSGM	Wed, Aug 12, 2020	72.00	73.07	68.20	71.00
1439	NASDAQ	BSGM	Tue, Aug 11, 2020	75.40	78.80	71.50	71.65
1438	NASDAQ	BSGM	Mon, Aug 10, 2020	73.50	76.20	73.06	75.00
1437	NASDAQ	BSGM	Fri, Aug 7, 2020	75.90	76.00	68.30	74.30
1436	NASDAQ	BSGM	Thu, Aug 6, 2020	79.60	80.60	74.14	76.20
1435	NASDAQ	BSGM	Wed, Aug 5, 2020	80.50	81.10	77.10	79.95
1434	NASDAQ	BSGM	Tue, Aug 4, 2020	92.70	93.00	81.00	82.20
1433	NASDAQ	BSGM	Mon, Aug 3, 2020	92.70	97.70	89.23	91.00
1432	NASDAQ	BSGM	Fri, Jul 31, 2020	92.70	93.50	84.30	90.20
1431	NASDAQ	BSGM	Thu, Jul 30, 2020	82.00	92.00	81.50	90.50
1430	NASDAQ	BSGM	Wed, Jul 29, 2020	79.30	87.00	79.30	82.70
1429	NASDAQ	BSGM	Tue, Jul 28, 2020	80.50	81.90	78.70	79.70
1428	NASDAQ	BSGM	Mon, Jul 27, 2020	83.50	84.70	77.18	80.90
1427	NASDAQ	BSGM	Fri, Jul 24, 2020	78.40	84.70	77.00	83.00
1426	NASDAQ	BSGM	Thu, Jul 23, 2020	79.20	81.50	76.13	78.40
1425	NASDAQ	BSGM	Wed, Jul 22, 2020	76.50	80.40	76.50	79.40
1424	NASDAQ	BSGM	Tue, Jul 21, 2020	80.50	81.20	76.40	77.10
1423	NASDAQ	BSGM	Mon, Jul 20, 2020	83.60	84.60	77.70	79.60
1422	NASDAQ	BSGM	Fri, Jul 17, 2020	82.60	83.90	78.10	82.90
1421	NASDAQ	BSGM	Thu, Jul 16, 2020	77.80	84.20	77.10	82.20
1420	NASDAQ	BSGM	Wed, Jul 15, 2020	73.30	78.40	71.60	77.65
1419	NASDAQ	BSGM	Tue, Jul 14, 2020	71.40	74.84	69.10	72.10
1418	NASDAQ	BSGM	Mon, Jul 13, 2020	72.00	83.50	69.90	71.40
1417	NASDAQ	BSGM	Fri, Jul 10, 2020	71.00	73.00	68.80	72.00
1416	NASDAQ	BSGM	Thu, Jul 9, 2020	71.20	71.50	67.10	71.10
1415	NASDAQ	BSGM	Wed, Jul 8, 2020	71.20	73.40	68.10	71.20
1414	NASDAQ	BSGM	Tue, Jul 7, 2020	71.60	73.50	70.20	71.40
1413	NASDAQ	BSGM	Mon, Jul 6, 2020	74.90	76.60	71.70	72.80
1412	NASDAQ	BSGM	Thu, Jul 2, 2020	72.60	74.40	70.20	74.10
1411	NASDAQ	BSGM	Wed, Jul 1, 2020	71.70	74.40	70.10	71.60
1410	NASDAQ	BSGM	Tue, Jun 30, 2020	75.00	77.00	70.20	72.00
1409	NASDAQ	BSGM	Mon, Jun 29, 2020	71.10	75.70	67.60	75.25
1408	NASDAQ	BSGM	Fri, Jun 26, 2020	77.00	77.23	68.00	69.00
1407	NASDAQ	BSGM	Thu, Jun 25, 2020	77.10	80.30	73.00	76.70
1406	NASDAQ	BSGM	Wed, Jun 24, 2020	82.50	84.20	69.20	75.80
1405	NASDAQ	BSGM	Tue, Jun 23, 2020	106.30	106.30	94.30	97.10
1404	NASDAQ	BSGM	Mon, Jun 22, 2020	106.10	109.50	103.50	104.90
1403	NASDAQ	BSGM	Fri, Jun 19, 2020	107.10	110.90	103.40	105.00
1402	NASDAQ	BSGM	Thu, Jun 18, 2020	108.00	109.90	104.70	106.50
1401	NASDAQ	BSGM	Wed, Jun 17, 2020	105.60	111.50	105.10	107.50
1400	NASDAQ	BSGM	Tue, Jun 16, 2020	103.50	104.50	99.00	102.10
1399	NASDAQ	BSGM	Mon, Jun 15, 2020	95.70	103.50	95.60	101.80
1398	NASDAQ	BSGM	Fri, Jun 12, 2020	99.30	101.75	92.20	98.60
1397	NASDAQ	BSGM	Thu, Jun 11, 2020	98.50	99.40	90.70	95.70
1396	NASDAQ	BSGM	Wed, Jun 10, 2020	107.10	109.57	98.40	100.00
1395	NASDAQ	BSGM	Tue, Jun 9, 2020	120.00	121.90	106.00	107.50
1394	NASDAQ	BSGM	Mon, Jun 8, 2020	109.00	118.70	108.60	118.40
1393	NASDAQ	BSGM	Fri, Jun 5, 2020	109.70	111.60	102.70	105.70
1392	NASDAQ	BSGM	Thu, Jun 4, 2020	115.00	117.20	105.70	108.90
1391	NASDAQ	BSGM	Wed, Jun 3, 2020	105.00	114.50	100.30	113.40
1390	NASDAQ	BSGM	Tue, Jun 2, 2020	104.10	109.40	102.00	105.40
1389	NASDAQ	BSGM	Mon, Jun 1, 2020	92.50	112.40	92.50	104.80
1388	NASDAQ	BSGM	Fri, May 29, 2020	97.90	98.80	90.90	93.80
1387	NASDAQ	BSGM	Thu, May 28, 2020	104.00	106.50	98.00	98.90
1386	NASDAQ	BSGM	Wed, May 27, 2020	106.40	107.47	97.60	104.20
1385	NASDAQ	BSGM	Tue, May 26, 2020	110.40	111.50	105.30	105.60
1384	NASDAQ	BSGM	Fri, May 22, 2020	110.10	112.30	106.50	109.10
1383	NASDAQ	BSGM	Thu, May 21, 2020	110.10	114.30	108.50	110.10
1382	NASDAQ	BSGM	Wed, May 20, 2020	108.90	112.50	105.30	110.70
1381	NASDAQ	BSGM	Tue, May 19, 2020	113.00	113.50	102.50	105.90
1380	NASDAQ	BSGM	Mon, May 18, 2020	120.00	121.20	113.00	113.90
1379	NASDAQ	BSGM	Fri, May 15, 2020	112.20	117.30	107.70	112.10
1378	NASDAQ	BSGM	Thu, May 14, 2020	113.10	116.70	106.60	113.00
1377	NASDAQ	BSGM	Wed, May 13, 2020	114.50	116.50	100.00	109.90
1376	NASDAQ	BSGM	Tue, May 12, 2020	110.00	124.30	105.60	114.50
1375	NASDAQ	BSGM	Mon, May 11, 2020	92.50	109.50	90.61	108.80
1374	NASDAQ	BSGM	Fri, May 8, 2020	92.00	94.50	91.00	93.60
1373	NASDAQ	BSGM	Thu, May 7, 2020	97.60	98.00	89.20	92.40
1372	NASDAQ	BSGM	Wed, May 6, 2020	87.20	93.90	86.10	91.40
1371	NASDAQ	BSGM	Tue, May 5, 2020	80.50	89.30	80.30	85.40
1370	NASDAQ	BSGM	Mon, May 4, 2020	79.00	81.50	75.20	80.30
1369	NASDAQ	BSGM	Fri, May 1, 2020	79.00	83.00	72.90	77.90
1368	NASDAQ	BSGM	Thu, Apr 30, 2020	87.30	87.50	75.55	77.60
1367	NASDAQ	BSGM	Wed, Apr 29, 2020	95.60	95.60	84.10	89.50
1366	NASDAQ	BSGM	Tue, Apr 28, 2020	94.10	100.20	85.00	93.00
1365	NASDAQ	BSGM	Mon, Apr 27, 2020	94.80	104.90	76.40	93.00
1364	NASDAQ	BSGM	Fri, Apr 24, 2020	82.00	88.60	80.50	87.00
1363	NASDAQ	BSGM	Thu, Apr 23, 2020	71.40	83.22	71.40	77.10
1362	NASDAQ	BSGM	Wed, Apr 22, 2020	65.00	72.30	62.00	72.00
1361	NASDAQ	BSGM	Tue, Apr 21, 2020	61.40	70.00	60.20	63.30
1360	NASDAQ	BSGM	Mon, Apr 20, 2020	57.10	64.30	56.20	61.80
1359	NASDAQ	BSGM	Fri, Apr 17, 2020	51.60	58.00	50.60	57.60
1358	NASDAQ	BSGM	Thu, Apr 16, 2020	49.50	54.50	47.50	51.10
1357	NASDAQ	BSGM	Wed, Apr 15, 2020	49.90	50.00	46.00	49.00
1356	NASDAQ	BSGM	Tue, Apr 14, 2020	52.50	53.00	49.40	50.20
1355	NASDAQ	BSGM	Mon, Apr 13, 2020	52.00	55.20	48.70	50.80
1354	NASDAQ	BSGM	Thu, Apr 9, 2020	49.00	53.50	47.20	51.70
1353	NASDAQ	BSGM	Wed, Apr 8, 2020	45.60	47.00	41.60	46.60
1352	NASDAQ	BSGM	Tue, Apr 7, 2020	51.00	52.00	41.80	45.90
1351	NASDAQ	BSGM	Mon, Apr 6, 2020	56.60	57.50	48.00	52.50
1350	NASDAQ	BSGM	Fri, Apr 3, 2020	35.60	54.30	35.00	51.40
1349	NASDAQ	BSGM	Thu, Apr 2, 2020	39.50	40.00	34.50	36.10
1348	NASDAQ	BSGM	Wed, Apr 1, 2020	40.00	41.90	38.70	40.20
1347	NASDAQ	BSGM	Tue, Mar 31, 2020	49.60	50.00	40.90	41.90
1346	NASDAQ	BSGM	Mon, Mar 30, 2020	52.80	55.00	49.50	50.50
1345	NASDAQ	BSGM	Fri, Mar 27, 2020	60.00	60.50	49.50	51.50
1344	NASDAQ	BSGM	Thu, Mar 26, 2020	47.50	62.20	42.80	61.30
1343	NASDAQ	BSGM	Wed, Mar 25, 2020	42.40	42.90	33.60	38.70
1342	NASDAQ	BSGM	Tue, Mar 24, 2020	30.60	38.60	29.30	38.40
1341	NASDAQ	BSGM	Mon, Mar 23, 2020	30.00	30.80	28.00	29.00
1340	NASDAQ	BSGM	Fri, Mar 20, 2020	29.80	32.40	29.00	29.60
1339	NASDAQ	BSGM	Thu, Mar 19, 2020	25.20	31.40	25.20	29.60
1338	NASDAQ	BSGM	Wed, Mar 18, 2020	26.90	27.70	23.60	25.60
1337	NASDAQ	BSGM	Tue, Mar 17, 2020	26.70	28.00	25.30	27.30
1336	NASDAQ	BSGM	Mon, Mar 16, 2020	27.60	29.90	24.20	26.30
1335	NASDAQ	BSGM	Fri, Mar 13, 2020	30.10	31.10	28.00	30.70
1334	NASDAQ	BSGM	Thu, Mar 12, 2020	30.00	30.98	29.00	29.20
1333	NASDAQ	BSGM	Wed, Mar 11, 2020	34.20	34.44	31.00	31.40
1332	NASDAQ	BSGM	Tue, Mar 10, 2020	36.10	38.00	33.50	34.90
1331	NASDAQ	BSGM	Mon, Mar 9, 2020	33.00	35.50	31.50	34.80
1330	NASDAQ	BSGM	Fri, Mar 6, 2020	33.40	37.00	33.40	36.10
1329	NASDAQ	BSGM	Thu, Mar 5, 2020	37.30	37.40	34.10	34.60
1328	NASDAQ	BSGM	Wed, Mar 4, 2020	38.40	39.50	37.40	37.70
1327	NASDAQ	BSGM	Tue, Mar 3, 2020	38.70	39.80	36.90	37.90
1326	NASDAQ	BSGM	Mon, Mar 2, 2020	36.20	39.40	35.00	38.60
1325	NASDAQ	BSGM	Fri, Feb 28, 2020	34.60	38.40	34.10	36.20
1324	NASDAQ	BSGM	Thu, Feb 27, 2020	37.50	37.50	32.90	34.80
1323	NASDAQ	BSGM	Wed, Feb 26, 2020	40.30	40.30	38.00	38.20
1322	NASDAQ	BSGM	Tue, Feb 25, 2020	39.50	42.10	39.20	40.00
1321	NASDAQ	BSGM	Mon, Feb 24, 2020	40.00	42.00	35.90	39.90
1320	NASDAQ	BSGM	Fri, Feb 21, 2020	41.00	42.00	40.20	40.40
1319	NASDAQ	BSGM	Thu, Feb 20, 2020	47.50	52.23	44.30	45.00
1318	NASDAQ	BSGM	Wed, Feb 19, 2020	48.50	53.00	44.10	48.00
1317	NASDAQ	BSGM	Tue, Feb 18, 2020	41.80	44.40	41.75	42.20
1316	NASDAQ	BSGM	Fri, Feb 14, 2020	41.20	43.70	40.70	41.90
1315	NASDAQ	BSGM	Thu, Feb 13, 2020	42.60	43.00	40.20	41.20
1314	NASDAQ	BSGM	Wed, Feb 12, 2020	44.90	45.65	42.60	42.80
1313	NASDAQ	BSGM	Tue, Feb 11, 2020	44.30	45.10	43.20	45.00
1312	NASDAQ	BSGM	Mon, Feb 10, 2020	42.60	44.70	42.50	44.30
1311	NASDAQ	BSGM	Fri, Feb 7, 2020	44.80	45.30	42.50	43.00
1310	NASDAQ	BSGM	Thu, Feb 6, 2020	48.10	48.40	45.20	45.30
1309	NASDAQ	BSGM	Wed, Feb 5, 2020	49.40	51.24	47.70	48.10
1308	NASDAQ	BSGM	Tue, Feb 4, 2020	46.00	49.20	42.90	49.00
1307	NASDAQ	BSGM	Mon, Feb 3, 2020	48.90	50.07	45.60	45.90
1306	NASDAQ	BSGM	Fri, Jan 31, 2020	50.40	51.20	48.50	48.80
1305	NASDAQ	BSGM	Thu, Jan 30, 2020	51.60	52.10	49.00	50.80
1304	NASDAQ	BSGM	Wed, Jan 29, 2020	53.20	53.20	51.30	51.40
1303	NASDAQ	BSGM	Tue, Jan 28, 2020	55.00	55.00	52.00	53.20
1302	NASDAQ	BSGM	Mon, Jan 27, 2020	54.60	57.30	53.67	54.90
1301	NASDAQ	BSGM	Fri, Jan 24, 2020	55.90	58.44	53.60	55.30
1300	NASDAQ	BSGM	Thu, Jan 23, 2020	55.50	58.60	54.40	55.30
1299	NASDAQ	BSGM	Wed, Jan 22, 2020	51.60	57.30	51.00	55.50
1298	NASDAQ	BSGM	Tue, Jan 21, 2020	53.00	53.50	51.00	51.80
1297	NASDAQ	BSGM	Fri, Jan 17, 2020	54.40	54.50	52.10	53.00
1296	NASDAQ	BSGM	Thu, Jan 16, 2020	53.40	55.85	53.40	54.30
1295	NASDAQ	BSGM	Wed, Jan 15, 2020	53.20	55.80	52.50	53.40
1294	NASDAQ	BSGM	Tue, Jan 14, 2020	53.30	53.30	50.40	52.90
1293	NASDAQ	BSGM	Mon, Jan 13, 2020	57.70	57.70	52.30	53.80
1292	NASDAQ	BSGM	Fri, Jan 10, 2020	58.60	60.00	57.60	58.30
1291	NASDAQ	BSGM	Thu, Jan 9, 2020	60.30	60.80	58.20	58.60
1290	NASDAQ	BSGM	Wed, Jan 8, 2020	60.90	61.50	59.00	60.00
1289	NASDAQ	BSGM	Tue, Jan 7, 2020	60.90	62.80	60.30	60.90
1288	NASDAQ	BSGM	Mon, Jan 6, 2020	61.50	64.20	60.70	61.20
1287	NASDAQ	BSGM	Fri, Jan 3, 2020	60.00	62.90	60.00	61.40
1286	NASDAQ	BSGM	Thu, Jan 2, 2020	59.50	61.22	58.60	60.60
1285	NASDAQ	BSGM	Tue, Dec 31, 2019	57.80	60.70	57.80	59.20
1284	NASDAQ	BSGM	Mon, Dec 30, 2019	59.00	59.30	57.80	57.80
1283	NASDAQ	BSGM	Fri, Dec 27, 2019	59.20	59.80	57.50	58.90
1282	NASDAQ	BSGM	Thu, Dec 26, 2019	59.00	60.70	58.60	59.90
1281	NASDAQ	BSGM	Tue, Dec 24, 2019	60.10	60.20	58.50	59.00
1280	NASDAQ	BSGM	Mon, Dec 23, 2019	60.70	60.70	58.48	59.80
1279	NASDAQ	BSGM	Fri, Dec 20, 2019	61.70	62.00	60.10	60.70
1278	NASDAQ	BSGM	Thu, Dec 19, 2019	61.50	63.40	57.40	61.75
1277	NASDAQ	BSGM	Wed, Dec 18, 2019	63.30	64.80	61.40	62.10
1276	NASDAQ	BSGM	Tue, Dec 17, 2019	65.50	66.00	62.90	63.30
1275	NASDAQ	BSGM	Mon, Dec 16, 2019	65.30	65.50	64.50	65.50
1274	NASDAQ	BSGM	Fri, Dec 13, 2019	65.60	66.40	64.10	65.20
1273	NASDAQ	BSGM	Thu, Dec 12, 2019	66.30	66.60	63.30	65.70
1272	NASDAQ	BSGM	Wed, Dec 11, 2019	65.40	67.90	65.40	66.50
1271	NASDAQ	BSGM	Tue, Dec 10, 2019	61.00	66.00	61.00	65.40
1270	NASDAQ	BSGM	Mon, Dec 9, 2019	63.30	64.30	60.60	61.10
1269	NASDAQ	BSGM	Fri, Dec 6, 2019	63.70	64.30	62.43	63.50
1268	NASDAQ	BSGM	Thu, Dec 5, 2019	63.30	63.90	61.40	63.60
1267	NASDAQ	BSGM	Wed, Dec 4, 2019	65.50	65.80	63.20	63.30
1266	NASDAQ	BSGM	Tue, Dec 3, 2019	65.90	67.15	64.80	65.80
1265	NASDAQ	BSGM	Mon, Dec 2, 2019	67.10	68.02	65.90	66.40
1264	NASDAQ	BSGM	Fri, Nov 29, 2019	66.40	69.25	65.79	67.90
1263	NASDAQ	BSGM	Wed, Nov 27, 2019	64.60	68.00	63.34	67.60
1262	NASDAQ	BSGM	Tue, Nov 26, 2019	64.20	67.90	64.00	64.50
1261	NASDAQ	BSGM	Mon, Nov 25, 2019	64.20	65.00	61.00	63.90
1260	NASDAQ	BSGM	Fri, Nov 22, 2019	63.20	64.80	62.50	63.55
1259	NASDAQ	BSGM	Thu, Nov 21, 2019	61.90	64.90	61.60	62.50
1258	NASDAQ	BSGM	Wed, Nov 20, 2019	62.40	65.60	61.40	61.60
1257	NASDAQ	BSGM	Tue, Nov 19, 2019	65.00	65.10	61.20	63.00
1256	NASDAQ	BSGM	Mon, Nov 18, 2019	65.70	69.20	64.00	64.50
1255	NASDAQ	BSGM	Fri, Nov 15, 2019	67.30	68.26	66.00	66.80
1254	NASDAQ	BSGM	Thu, Nov 14, 2019	68.00	69.40	66.10	66.50
1253	NASDAQ	BSGM	Wed, Nov 13, 2019	65.60	68.10	65.00	67.40
1252	NASDAQ	BSGM	Tue, Nov 12, 2019	67.20	69.70	65.00	65.80
1251	NASDAQ	BSGM	Mon, Nov 11, 2019	68.20	71.86	67.10	67.10
1250	NASDAQ	BSGM	Fri, Nov 8, 2019	67.50	69.00	65.00	68.40
1249	NASDAQ	BSGM	Thu, Nov 7, 2019	72.10	72.10	68.50	69.00
1248	NASDAQ	BSGM	Wed, Nov 6, 2019	66.30	75.00	66.30	71.70
1247	NASDAQ	BSGM	Tue, Nov 5, 2019	65.10	66.40	65.00	66.30
1246	NASDAQ	BSGM	Mon, Nov 4, 2019	67.00	67.20	65.10	65.50
1245	NASDAQ	BSGM	Fri, Nov 1, 2019	66.50	67.80	65.83	66.80
1244	NASDAQ	BSGM	Thu, Oct 31, 2019	67.10	67.90	65.40	66.30
1243	NASDAQ	BSGM	Wed, Oct 30, 2019	70.20	71.30	66.30	67.20
1242	NASDAQ	BSGM	Tue, Oct 29, 2019	70.00	71.30	69.50	70.20
1241	NASDAQ	BSGM	Mon, Oct 28, 2019	72.00	72.00	69.50	69.60
1240	NASDAQ	BSGM	Fri, Oct 25, 2019	74.90	75.20	70.50	71.50
1239	NASDAQ	BSGM	Thu, Oct 24, 2019	74.90	75.15	73.30	74.90
1238	NASDAQ	BSGM	Wed, Oct 23, 2019	72.90	75.10	72.90	74.70
1237	NASDAQ	BSGM	Tue, Oct 22, 2019	71.30	73.70	70.90	72.90
1236	NASDAQ	BSGM	Mon, Oct 21, 2019	70.90	71.50	70.00	71.30
1235	NASDAQ	BSGM	Fri, Oct 18, 2019	70.20	71.80	69.70	69.80
1234	NASDAQ	BSGM	Thu, Oct 17, 2019	70.80	72.40	69.00	70.70
1233	NASDAQ	BSGM	Wed, Oct 16, 2019	73.00	73.00	70.60	70.60
1232	NASDAQ	BSGM	Tue, Oct 15, 2019	70.00	74.20	70.00	72.80
1231	NASDAQ	BSGM	Mon, Oct 14, 2019	74.00	75.59	69.00	70.00
1230	NASDAQ	BSGM	Fri, Oct 11, 2019	78.50	78.50	73.70	74.20
1229	NASDAQ	BSGM	Thu, Oct 10, 2019	77.90	79.70	75.30	77.20
1228	NASDAQ	BSGM	Wed, Oct 9, 2019	75.70	78.04	75.20	77.60
1227	NASDAQ	BSGM	Tue, Oct 8, 2019	76.10	76.90	75.10	75.30
1226	NASDAQ	BSGM	Mon, Oct 7, 2019	76.30	80.00	75.60	77.20
1225	NASDAQ	BSGM	Fri, Oct 4, 2019	78.10	78.10	75.50	76.70
1224	NASDAQ	BSGM	Thu, Oct 3, 2019	80.20	80.85	76.50	77.80
1223	NASDAQ	BSGM	Wed, Oct 2, 2019	80.80	81.20	79.80	80.50
1222	NASDAQ	BSGM	Tue, Oct 1, 2019	82.20	86.00	80.90	81.10
1221	NASDAQ	BSGM	Mon, Sep 30, 2019	82.50	83.40	81.50	82.50
1220	NASDAQ	BSGM	Fri, Sep 27, 2019	81.90	83.20	81.00	82.20
1219	NASDAQ	BSGM	Thu, Sep 26, 2019	82.10	82.90	80.50	81.50
1218	NASDAQ	BSGM	Wed, Sep 25, 2019	80.70	82.80	79.10	82.20
1217	NASDAQ	BSGM	Tue, Sep 24, 2019	82.80	83.40	78.54	80.70
1216	NASDAQ	BSGM	Mon, Sep 23, 2019	82.10	83.60	81.90	82.70
1215	NASDAQ	BSGM	Fri, Sep 20, 2019	79.10	83.10	79.10	82.70
1214	NASDAQ	BSGM	Thu, Sep 19, 2019	81.50	83.20	78.60	80.70
1213	NASDAQ	BSGM	Wed, Sep 18, 2019	84.90	84.90	81.00	81.40
1212	NASDAQ	BSGM	Tue, Sep 17, 2019	81.00	83.40	80.90	82.20
1211	NASDAQ	BSGM	Mon, Sep 16, 2019	80.00	81.60	79.00	81.10
1210	NASDAQ	BSGM	Fri, Sep 13, 2019	78.00	81.50	75.60	80.70
1209	NASDAQ	BSGM	Thu, Sep 12, 2019	81.00	82.10	76.50	78.00
1208	NASDAQ	BSGM	Wed, Sep 11, 2019	77.30	79.80	77.30	79.80
1207	NASDAQ	BSGM	Tue, Sep 10, 2019	74.20	77.70	72.35	77.10
1206	NASDAQ	BSGM	Mon, Sep 9, 2019	74.20	76.50	72.70	74.60
1205	NASDAQ	BSGM	Fri, Sep 6, 2019	71.80	75.00	71.30	73.90
1204	NASDAQ	BSGM	Thu, Sep 5, 2019	71.70	74.00	71.00	71.50
1203	NASDAQ	BSGM	Wed, Sep 4, 2019	70.60	71.40	70.10	71.20
1202	NASDAQ	BSGM	Tue, Sep 3, 2019	69.40	71.10	69.40	70.10
1201	NASDAQ	BSGM	Fri, Aug 30, 2019	70.90	72.10	70.10	70.70
1200	NASDAQ	BSGM	Thu, Aug 29, 2019	70.40	72.40	70.00	70.90
1199	NASDAQ	BSGM	Wed, Aug 28, 2019	69.10	72.00	69.10	70.00
1198	NASDAQ	BSGM	Tue, Aug 27, 2019	71.50	72.50	68.90	69.40
1197	NASDAQ	BSGM	Mon, Aug 26, 2019	70.40	71.20	68.00	70.80
1196	NASDAQ	BSGM	Fri, Aug 23, 2019	72.80	74.80	69.70	69.70
1195	NASDAQ	BSGM	Thu, Aug 22, 2019	76.40	77.50	71.50	72.60
1194	NASDAQ	BSGM	Wed, Aug 21, 2019	76.40	78.00	75.70	76.30
1193	NASDAQ	BSGM	Tue, Aug 20, 2019	74.00	77.96	73.74	76.00
1192	NASDAQ	BSGM	Mon, Aug 19, 2019	69.30	76.00	69.30	74.50
1191	NASDAQ	BSGM	Fri, Aug 16, 2019	68.70	69.40	66.50	68.80
1190	NASDAQ	BSGM	Thu, Aug 15, 2019	68.00	71.26	65.10	68.50
1189	NASDAQ	BSGM	Wed, Aug 14, 2019	72.60	72.60	67.00	67.70
1188	NASDAQ	BSGM	Tue, Aug 13, 2019	69.10	73.80	68.10	72.90
1187	NASDAQ	BSGM	Mon, Aug 12, 2019	67.00	69.80	67.00	69.30
1186	NASDAQ	BSGM	Fri, Aug 9, 2019	68.90	70.86	67.00	67.30
1185	NASDAQ	BSGM	Thu, Aug 8, 2019	68.40	70.71	67.50	68.60
1184	NASDAQ	BSGM	Wed, Aug 7, 2019	64.80	69.60	64.80	68.30
1183	NASDAQ	BSGM	Tue, Aug 6, 2019	69.90	70.60	64.50	65.50
1182	NASDAQ	BSGM	Mon, Aug 5, 2019	67.90	69.50	64.50	69.10
1181	NASDAQ	BSGM	Fri, Aug 2, 2019	71.90	71.90	67.80	68.50
1180	NASDAQ	BSGM	Thu, Aug 1, 2019	76.00	78.01	70.50	71.90
1179	NASDAQ	BSGM	Wed, Jul 31, 2019	80.50	81.00	74.10	75.10
1178	NASDAQ	BSGM	Tue, Jul 30, 2019	82.40	83.93	79.00	80.00
1177	NASDAQ	BSGM	Mon, Jul 29, 2019	83.50	84.80	80.70	82.60
1176	NASDAQ	BSGM	Fri, Jul 26, 2019	84.80	86.10	81.10	82.80
1175	NASDAQ	BSGM	Thu, Jul 25, 2019	76.30	82.50	75.10	79.90
1174	NASDAQ	BSGM	Wed, Jul 24, 2019	77.20	78.30	75.00	77.10
1173	NASDAQ	BSGM	Tue, Jul 23, 2019	78.50	79.51	75.00	77.50
1172	NASDAQ	BSGM	Mon, Jul 22, 2019	81.00	82.97	77.70	78.90
1171	NASDAQ	BSGM	Fri, Jul 19, 2019	82.30	84.40	80.20	81.00
1170	NASDAQ	BSGM	Thu, Jul 18, 2019	82.50	83.50	81.40	82.50
1169	NASDAQ	BSGM	Wed, Jul 17, 2019	82.70	83.90	81.50	82.70
1168	NASDAQ	BSGM	Tue, Jul 16, 2019	84.20	84.70	80.90	82.70
1167	NASDAQ	BSGM	Mon, Jul 15, 2019	86.60	86.80	83.50	84.50
1166	NASDAQ	BSGM	Fri, Jul 12, 2019	89.40	90.29	84.00	85.60
1165	NASDAQ	BSGM	Thu, Jul 11, 2019	86.80	91.00	86.50	89.40
1164	NASDAQ	BSGM	Wed, Jul 10, 2019	86.90	88.58	83.70	86.20
1163	NASDAQ	BSGM	Tue, Jul 9, 2019	88.60	88.60	85.10	86.60
1162	NASDAQ	BSGM	Mon, Jul 8, 2019	87.10	90.50	87.10	88.60
1161	NASDAQ	BSGM	Fri, Jul 5, 2019	88.10	90.00	85.20	87.10
1160	NASDAQ	BSGM	Wed, Jul 3, 2019	87.10	91.50	81.10	88.80
1159	NASDAQ	BSGM	Tue, Jul 2, 2019	93.40	93.70	86.90	87.10
1158	NASDAQ	BSGM	Mon, Jul 1, 2019	91.30	94.00	88.60	93.60
1157	NASDAQ	BSGM	Fri, Jun 28, 2019	94.50	97.90	91.40	93.90
1156	NASDAQ	BSGM	Thu, Jun 27, 2019	88.20	95.50	88.20	94.70
1155	NASDAQ	BSGM	Wed, Jun 26, 2019	86.20	89.30	85.00	88.60
1154	NASDAQ	BSGM	Tue, Jun 25, 2019	89.20	89.20	86.10	87.40
1153	NASDAQ	BSGM	Mon, Jun 24, 2019	90.30	92.89	84.30	90.00
1152	NASDAQ	BSGM	Fri, Jun 21, 2019	88.40	92.50	84.10	92.50
1151	NASDAQ	BSGM	Thu, Jun 20, 2019	89.70	89.70	86.50	89.00
1150	NASDAQ	BSGM	Wed, Jun 19, 2019	83.50	88.60	82.46	88.00
1149	NASDAQ	BSGM	Tue, Jun 18, 2019	85.00	86.00	80.60	84.50
1148	NASDAQ	BSGM	Mon, Jun 17, 2019	82.00	86.30	81.05	85.00
1147	NASDAQ	BSGM	Fri, Jun 14, 2019	74.00	79.80	73.27	79.10
1146	NASDAQ	BSGM	Thu, Jun 13, 2019	68.30	78.50	68.30	74.70
1145	NASDAQ	BSGM	Wed, Jun 12, 2019	63.80	68.80	63.80	68.30
1144	NASDAQ	BSGM	Tue, Jun 11, 2019	67.80	68.00	63.30	63.70
1143	NASDAQ	BSGM	Mon, Jun 10, 2019	62.80	68.30	61.30	68.30
1142	NASDAQ	BSGM	Fri, Jun 7, 2019	61.80	66.40	60.60	63.20
1141	NASDAQ	BSGM	Thu, Jun 6, 2019	62.00	65.00	61.00	65.00
1140	NASDAQ	BSGM	Wed, Jun 5, 2019	67.50	68.30	60.30	60.30
1139	NASDAQ	BSGM	Tue, Jun 4, 2019	68.00	69.50	63.55	66.40
1138	NASDAQ	BSGM	Mon, Jun 3, 2019	72.90	74.82	65.39	67.10
1137	NASDAQ	BSGM	Fri, May 31, 2019	70.00	77.00	69.50	76.10
1136	NASDAQ	BSGM	Thu, May 30, 2019	68.40	71.40	67.24	70.20
1135	NASDAQ	BSGM	Wed, May 29, 2019	65.40	78.30	65.20	72.40
1134	NASDAQ	BSGM	Tue, May 28, 2019	68.00	68.00	64.10	66.00
1133	NASDAQ	BSGM	Fri, May 24, 2019	71.10	71.30	65.30	68.70
1132	NASDAQ	BSGM	Thu, May 23, 2019	70.20	72.00	67.00	71.80
1131	NASDAQ	BSGM	Wed, May 22, 2019	75.70	75.85	68.00	70.10
1130	NASDAQ	BSGM	Tue, May 21, 2019	75.00	78.20	70.60	74.90
1129	NASDAQ	BSGM	Mon, May 20, 2019	80.50	80.70	74.20	74.50
1128	NASDAQ	BSGM	Fri, May 17, 2019	84.60	84.60	77.00	81.10
1127	NASDAQ	BSGM	Thu, May 16, 2019	87.00	88.10	83.80	84.90
1126	NASDAQ	BSGM	Wed, May 15, 2019	83.30	90.30	82.80	87.00
1125	NASDAQ	BSGM	Tue, May 14, 2019	93.80	99.70	82.90	84.40
1124	NASDAQ	BSGM	Mon, May 13, 2019	89.20	97.00	86.10	94.00
1123	NASDAQ	BSGM	Fri, May 10, 2019	87.50	90.00	87.10	89.20
1122	NASDAQ	BSGM	Thu, May 9, 2019	86.60	88.20	80.60	87.00
1121	NASDAQ	BSGM	Wed, May 8, 2019	76.50	83.60	75.40	82.70
1120	NASDAQ	BSGM	Tue, May 7, 2019	70.00	75.50	70.00	75.40
1119	NASDAQ	BSGM	Mon, May 6, 2019	67.50	69.90	67.00	68.90
1118	NASDAQ	BSGM	Fri, May 3, 2019	67.50	67.50	66.25	66.70
1117	NASDAQ	BSGM	Thu, May 2, 2019	65.90	67.00	65.10	67.00
1116	NASDAQ	BSGM	Wed, May 1, 2019	66.90	67.42	65.11	66.00
1115	NASDAQ	BSGM	Tue, Apr 30, 2019	68.80	68.80	65.10	65.80
1114	NASDAQ	BSGM	Mon, Apr 29, 2019	67.00	68.00	65.10	68.00
1113	NASDAQ	BSGM	Fri, Apr 26, 2019	67.20	67.40	65.08	67.00
1112	NASDAQ	BSGM	Thu, Apr 25, 2019	66.60	68.50	65.90	66.50
1111	NASDAQ	BSGM	Wed, Apr 24, 2019	64.30	68.20	64.30	66.00
1110	NASDAQ	BSGM	Tue, Apr 23, 2019	63.70	64.99	63.10	64.50
1109	NASDAQ	BSGM	Mon, Apr 22, 2019	62.90	65.42	62.90	63.80
1108	NASDAQ	BSGM	Thu, Apr 18, 2019	62.90	66.56	62.90	63.50
1107	NASDAQ	BSGM	Wed, Apr 17, 2019	65.00	65.00	62.50	62.70
1106	NASDAQ	BSGM	Tue, Apr 16, 2019	67.70	68.27	65.00	65.80
1105	NASDAQ	BSGM	Mon, Apr 15, 2019	63.80	66.60	61.64	66.28
1104	NASDAQ	BSGM	Fri, Apr 12, 2019	61.00	64.20	60.50	63.80
1103	NASDAQ	BSGM	Thu, Apr 11, 2019	60.80	61.30	60.00	60.00
1102	NASDAQ	BSGM	Wed, Apr 10, 2019	61.90	61.90	60.00	60.30
1101	NASDAQ	BSGM	Tue, Apr 9, 2019	61.00	61.90	60.00	60.20
1100	NASDAQ	BSGM	Mon, Apr 8, 2019	61.00	61.10	59.80	60.00
1099	NASDAQ	BSGM	Fri, Apr 5, 2019	59.90	61.00	59.50	61.00
1098	NASDAQ	BSGM	Thu, Apr 4, 2019	61.00	61.00	59.50	59.50
1097	NASDAQ	BSGM	Wed, Apr 3, 2019	61.00	61.00	59.50	60.30
1096	NASDAQ	BSGM	Tue, Apr 2, 2019	60.20	61.08	59.20	60.80
1095	NASDAQ	BSGM	Mon, Apr 1, 2019	62.10	62.31	59.10	59.20
1094	NASDAQ	BSGM	Fri, Mar 29, 2019	60.80	62.10	60.00	61.40
1093	NASDAQ	BSGM	Thu, Mar 28, 2019	59.50	62.41	59.10	59.70
1092	NASDAQ	BSGM	Wed, Mar 27, 2019	59.70	60.88	59.10	59.40
1091	NASDAQ	BSGM	Tue, Mar 26, 2019	63.90	63.90	59.60	59.90
1090	NASDAQ	BSGM	Mon, Mar 25, 2019	61.00	61.50	59.13	59.40
1089	NASDAQ	BSGM	Fri, Mar 22, 2019	59.10	64.80	59.00	61.40
1088	NASDAQ	BSGM	Thu, Mar 21, 2019	69.80	70.30	60.00	60.00
1087	NASDAQ	BSGM	Wed, Mar 20, 2019	69.90	69.90	66.68	68.70
1086	NASDAQ	BSGM	Tue, Mar 19, 2019	70.00	71.97	69.01	69.60
1085	NASDAQ	BSGM	Mon, Mar 18, 2019	73.00	73.15	68.00	69.50
1084	NASDAQ	BSGM	Fri, Mar 15, 2019	65.00	72.30	64.91	72.30
1083	NASDAQ	BSGM	Thu, Mar 14, 2019	65.00	65.50	62.50	64.50
1082	NASDAQ	BSGM	Wed, Mar 13, 2019	56.50	63.00	56.50	63.00
1081	NASDAQ	BSGM	Tue, Mar 12, 2019	55.16	56.50	54.50	56.50
1080	NASDAQ	BSGM	Mon, Mar 11, 2019	56.50	56.50	54.00	55.10
1079	NASDAQ	BSGM	Fri, Mar 8, 2019	54.00	56.20	54.00	56.10
1078	NASDAQ	BSGM	Thu, Mar 7, 2019	55.38	57.00	54.00	54.40
1077	NASDAQ	BSGM	Wed, Mar 6, 2019	55.30	56.90	54.44	56.30
1076	NASDAQ	BSGM	Tue, Mar 5, 2019	54.10	56.50	54.00	54.40
1075	NASDAQ	BSGM	Mon, Mar 4, 2019	55.50	55.73	53.60	54.80
1074	NASDAQ	BSGM	Fri, Mar 1, 2019	56.40	57.50	53.50	54.00
1073	NASDAQ	BSGM	Thu, Feb 28, 2019	55.20	58.25	54.00	54.70
1072	NASDAQ	BSGM	Wed, Feb 27, 2019	54.50	55.70	53.59	55.70
1071	NASDAQ	BSGM	Tue, Feb 26, 2019	55.00	56.00	50.90	55.20
1070	NASDAQ	BSGM	Mon, Feb 25, 2019	55.00	55.25	53.00	55.00
1069	NASDAQ	BSGM	Fri, Feb 22, 2019	54.60	55.50	52.20	53.90
1068	NASDAQ	BSGM	Thu, Feb 21, 2019	53.90	55.00	50.00	53.90
1067	NASDAQ	BSGM	Wed, Feb 20, 2019	54.50	57.50	51.90	52.50
1066	NASDAQ	BSGM	Tue, Feb 19, 2019	51.20	52.50	48.38	50.80
1065	NASDAQ	BSGM	Fri, Feb 15, 2019	45.90	54.90	45.90	51.20
1064	NASDAQ	BSGM	Thu, Feb 14, 2019	44.40	46.00	44.00	45.25
1063	NASDAQ	BSGM	Wed, Feb 13, 2019	45.00	45.50	42.60	44.00
1062	NASDAQ	BSGM	Tue, Feb 12, 2019	43.50	44.00	42.90	42.90
1061	NASDAQ	BSGM	Mon, Feb 11, 2019	42.50	43.50	42.20	42.90
1060	NASDAQ	BSGM	Fri, Feb 8, 2019	42.50	43.00	41.90	41.90
1059	NASDAQ	BSGM	Thu, Feb 7, 2019	42.00	43.10	41.80	42.20
1058	NASDAQ	BSGM	Wed, Feb 6, 2019	42.90	43.30	42.10	42.20
1057	NASDAQ	BSGM	Tue, Feb 5, 2019	43.50	43.50	42.50	42.50
1056	NASDAQ	BSGM	Mon, Feb 4, 2019	42.21	43.50	42.00	43.50
1055	NASDAQ	BSGM	Fri, Feb 1, 2019	43.09	44.70	42.20	43.00
1054	NASDAQ	BSGM	Thu, Jan 31, 2019	42.50	43.41	42.00	43.00
1053	NASDAQ	BSGM	Wed, Jan 30, 2019	43.00	43.50	42.00	42.75
1052	NASDAQ	BSGM	Tue, Jan 29, 2019	42.70	43.00	41.50	43.00
1051	NASDAQ	BSGM	Mon, Jan 28, 2019	42.50	42.50	41.30	42.50
1050	NASDAQ	BSGM	Fri, Jan 25, 2019	41.30	42.80	40.64	42.50
1049	NASDAQ	BSGM	Thu, Jan 24, 2019	42.80	42.80	41.00	41.20
1048	NASDAQ	BSGM	Wed, Jan 23, 2019	42.80	43.30	41.41	42.80
1047	NASDAQ	BSGM	Tue, Jan 22, 2019	44.40	45.00	42.00	42.10
1046	NASDAQ	BSGM	Fri, Jan 18, 2019	45.00	45.90	43.50	44.66
1045	NASDAQ	BSGM	Thu, Jan 17, 2019	43.50	46.51	43.40	44.70
1044	NASDAQ	BSGM	Wed, Jan 16, 2019	43.40	46.25	42.50	44.00
1043	NASDAQ	BSGM	Tue, Jan 15, 2019	43.10	44.00	42.22	44.00
1042	NASDAQ	BSGM	Mon, Jan 14, 2019	42.00	43.99	42.00	42.70
1041	NASDAQ	BSGM	Fri, Jan 11, 2019	42.60	43.50	42.00	42.10
1040	NASDAQ	BSGM	Thu, Jan 10, 2019	44.00	44.00	42.20	42.30
1039	NASDAQ	BSGM	Wed, Jan 9, 2019	43.60	44.80	42.38	44.00
1038	NASDAQ	BSGM	Tue, Jan 8, 2019	44.46	44.79	43.60	43.60
1037	NASDAQ	BSGM	Mon, Jan 7, 2019	43.50	44.90	43.50	44.80
1036	NASDAQ	BSGM	Fri, Jan 4, 2019	45.00	45.00	43.00	43.80
1035	NASDAQ	BSGM	Thu, Jan 3, 2019	43.00	45.00	43.00	44.50
1034	NASDAQ	BSGM	Wed, Jan 2, 2019	43.30	44.90	41.70	43.30
1033	NASDAQ	BSGM	Mon, Dec 31, 2018	42.00	43.90	41.50	42.70
1032	NASDAQ	BSGM	Fri, Dec 28, 2018	41.50	45.00	41.50	41.75
1031	NASDAQ	BSGM	Thu, Dec 27, 2018	42.60	42.87	41.50	41.50
1030	NASDAQ	BSGM	Wed, Dec 26, 2018	42.60	44.90	41.50	43.00
1029	NASDAQ	BSGM	Mon, Dec 24, 2018	47.10	47.10	42.90	43.90
1028	NASDAQ	BSGM	Fri, Dec 21, 2018	47.60	49.50	42.60	42.80
1027	NASDAQ	BSGM	Thu, Dec 20, 2018	46.60	49.20	44.00	47.50
1026	NASDAQ	BSGM	Wed, Dec 19, 2018	44.40	48.30	44.00	45.50
1025	NASDAQ	BSGM	Tue, Dec 18, 2018	41.60	47.30	41.60	44.30
1024	NASDAQ	BSGM	Mon, Dec 17, 2018	39.00	42.00	39.00	41.60
1023	NASDAQ	BSGM	Fri, Dec 14, 2018	39.80	41.00	38.60	39.00
1022	NASDAQ	BSGM	Thu, Dec 13, 2018	39.90	41.00	39.10	40.50
1021	NASDAQ	BSGM	Wed, Dec 12, 2018	39.30	41.20	38.28	39.80
1020	NASDAQ	BSGM	Tue, Dec 11, 2018	39.60	39.60	38.10	39.00
1019	NASDAQ	BSGM	Mon, Dec 10, 2018	38.60	42.00	38.50	39.00
1018	NASDAQ	BSGM	Fri, Dec 7, 2018	40.10	41.00	38.60	39.18
1017	NASDAQ	BSGM	Thu, Dec 6, 2018	38.10	45.20	38.10	40.10
1016	NASDAQ	BSGM	Tue, Dec 4, 2018	41.90	41.90	39.00	39.70
1015	NASDAQ	BSGM	Mon, Dec 3, 2018	40.30	41.50	37.99	41.50
1014	NASDAQ	BSGM	Fri, Nov 30, 2018	42.90	43.50	40.00	40.50
1013	NASDAQ	BSGM	Thu, Nov 29, 2018	41.60	47.92	41.58	44.00
1012	NASDAQ	BSGM	Wed, Nov 28, 2018	41.00	43.00	40.20	41.90
1011	NASDAQ	BSGM	Tue, Nov 27, 2018	38.50	41.00	38.50	40.20
1010	NASDAQ	BSGM	Mon, Nov 26, 2018	39.20	39.90	37.50	38.30
1009	NASDAQ	BSGM	Fri, Nov 23, 2018	38.70	38.70	38.08	38.35
1008	NASDAQ	BSGM	Wed, Nov 21, 2018	36.10	38.90	36.10	38.90
1007	NASDAQ	BSGM	Tue, Nov 20, 2018	37.00	39.50	35.50	37.20
1006	NASDAQ	BSGM	Mon, Nov 19, 2018	39.80	42.20	37.50	37.50
1005	NASDAQ	BSGM	Fri, Nov 16, 2018	40.20	40.50	38.50	39.80
1004	NASDAQ	BSGM	Thu, Nov 15, 2018	42.50	43.50	40.00	41.50
1003	NASDAQ	BSGM	Wed, Nov 14, 2018	44.00	45.00	42.70	42.70
1002	NASDAQ	BSGM	Tue, Nov 13, 2018	46.00	48.00	43.00	44.00
1001	NASDAQ	BSGM	Mon, Nov 12, 2018	43.40	45.50	41.00	42.00
1000	NASDAQ	BSGM	Fri, Nov 9, 2018	45.80	45.80	43.50	44.00
999	NASDAQ	BSGM	Thu, Nov 8, 2018	45.78	46.00	44.30	45.50
998	NASDAQ	BSGM	Wed, Nov 7, 2018	44.57	46.40	44.20	44.20
997	NASDAQ	BSGM	Tue, Nov 6, 2018	42.60	46.98	42.50	43.50
996	NASDAQ	BSGM	Mon, Nov 5, 2018	41.00	44.72	39.50	43.00
995	NASDAQ	BSGM	Fri, Nov 2, 2018	41.70	43.40	39.00	41.47
994	NASDAQ	BSGM	Thu, Nov 1, 2018	37.00	44.13	37.00	42.50
993	NASDAQ	BSGM	Wed, Oct 31, 2018	36.10	39.93	35.28	37.00
992	NASDAQ	BSGM	Tue, Oct 30, 2018	40.20	42.00	35.00	36.50
991	NASDAQ	BSGM	Mon, Oct 29, 2018	45.00	47.50	37.60	41.50
990	NASDAQ	BSGM	Fri, Oct 26, 2018	45.90	46.00	45.00	45.50
989	NASDAQ	BSGM	Thu, Oct 25, 2018	46.70	47.49	45.20	46.20
988	NASDAQ	BSGM	Wed, Oct 24, 2018	45.30	48.50	45.30	45.70
987	NASDAQ	BSGM	Tue, Oct 23, 2018	45.40	50.00	45.00	45.10
986	NASDAQ	BSGM	Mon, Oct 22, 2018	46.20	49.01	43.70	44.90
985	NASDAQ	BSGM	Fri, Oct 19, 2018	46.60	47.99	45.50	47.30
984	NASDAQ	BSGM	Thu, Oct 18, 2018	48.20	50.00	44.50	47.80
983	NASDAQ	BSGM	Wed, Oct 17, 2018	45.40	49.10	44.00	45.00
982	NASDAQ	BSGM	Tue, Oct 16, 2018	47.50	49.50	45.00	46.60
981	NASDAQ	BSGM	Mon, Oct 15, 2018	48.30	49.86	45.00	48.00
980	NASDAQ	BSGM	Fri, Oct 12, 2018	47.90	51.70	46.50	47.50
979	NASDAQ	BSGM	Thu, Oct 11, 2018	49.50	49.50	46.50	47.90
978	NASDAQ	BSGM	Wed, Oct 10, 2018	51.50	51.66	50.00	50.50
977	NASDAQ	BSGM	Tue, Oct 9, 2018	53.00	54.60	51.00	52.10
976	NASDAQ	BSGM	Mon, Oct 8, 2018	54.70	55.22	51.70	52.70
975	NASDAQ	BSGM	Fri, Oct 5, 2018	53.90	56.00	53.90	55.00
974	NASDAQ	BSGM	Thu, Oct 4, 2018	53.70	56.50	53.70	55.00
973	NASDAQ	BSGM	Wed, Oct 3, 2018	53.00	55.61	52.50	53.70
972	NASDAQ	BSGM	Tue, Oct 2, 2018	57.00	57.00	53.00	53.30
971	NASDAQ	BSGM	Mon, Oct 1, 2018	55.80	57.37	51.10	55.35
970	NASDAQ	BSGM	Fri, Sep 28, 2018	58.00	58.00	52.66	55.80
969	NASDAQ	BSGM	Thu, Sep 27, 2018	56.50	59.00	56.50	58.00
968	NASDAQ	BSGM	Wed, Sep 26, 2018	58.00	64.90	56.20	56.60
967	NASDAQ	BSGM	Tue, Sep 25, 2018	60.00	60.02	56.10	57.21
966	NASDAQ	BSGM	Mon, Sep 24, 2018	63.40	67.00	57.60	61.10
965	NASDAQ	BSGM	Fri, Sep 21, 2018	70.50	71.31	65.00	66.70
964	NASDAQ	BSGM	Thu, Sep 20, 2018	65.00	70.00	63.30	68.20
963	NASDAQ	BSGM	Wed, Sep 19, 2018	58.00	63.40	57.90	62.30
962	NASDAQ	BSGM	Tue, Sep 18, 2018	54.90	57.00	54.60	56.80
961	NASDAQ	BSGM	Mon, Sep 17, 2018	52.00	54.90	51.50	54.20
960	NASDAQ	BSGM	Fri, Sep 14, 2018	50.50	52.50	49.10	51.00
959	NASDAQ	BSGM	Thu, Sep 13, 2018	50.50	52.50	49.00	50.00
958	NASDAQ	BSGM	Wed, Sep 12, 2018	55.00	59.90	43.90	50.50
957	NASDAQ	BSGM	Tue, Sep 11, 2018	60.00	61.50	42.50	55.00
956	NASDAQ	BSGM	Mon, Sep 10, 2018	415.00	426.25	410.00	425.00
955	NASDAQ	BSGM	Fri, Sep 7, 2018	488.75	500.00	387.50	410.00
954	NASDAQ	BSGM	Thu, Sep 6, 2018	492.50	502.50	470.00	480.00
953	NASDAQ	BSGM	Wed, Sep 5, 2018	540.00	567.50	492.50	512.50
952	NASDAQ	BSGM	Tue, Sep 4, 2018	567.50	575.00	535.00	541.50
951	NASDAQ	BSGM	Fri, Aug 31, 2018	570.00	582.50	537.50	547.50
950	NASDAQ	BSGM	Thu, Aug 30, 2018	575.00	612.50	557.50	563.75
949	NASDAQ	BSGM	Wed, Aug 29, 2018	572.50	607.50	520.00	570.00
948	NASDAQ	BSGM	Tue, Aug 28, 2018	562.50	562.50	540.00	550.00
947	NASDAQ	BSGM	Mon, Aug 27, 2018	625.00	631.25	520.00	562.50
946	NASDAQ	BSGM	Fri, Aug 24, 2018	670.00	670.00	625.00	627.50
945	NASDAQ	BSGM	Thu, Aug 23, 2018	665.00	665.00	637.50	660.00
944	NASDAQ	BSGM	Wed, Aug 22, 2018	672.50	680.00	647.50	651.25
943	NASDAQ	BSGM	Tue, Aug 21, 2018	640.00	670.00	635.00	655.00
942	NASDAQ	BSGM	Mon, Aug 20, 2018	690.00	712.50	600.00	645.00
941	NASDAQ	BSGM	Fri, Aug 17, 2018	707.50	707.50	630.00	685.00
940	NASDAQ	BSGM	Thu, Aug 16, 2018	747.50	750.00	687.50	700.00
939	NASDAQ	BSGM	Wed, Aug 15, 2018	653.75	747.50	652.50	745.00
938	NASDAQ	BSGM	Tue, Aug 14, 2018	760.00	787.50	627.50	655.00
937	NASDAQ	BSGM	Mon, Aug 13, 2018	620.00	750.00	615.00	750.00
936	NASDAQ	BSGM	Fri, Aug 10, 2018	592.50	625.00	590.00	612.50
935	NASDAQ	BSGM	Thu, Aug 9, 2018	562.50	600.00	562.50	592.50
934	NASDAQ	BSGM	Wed, Aug 8, 2018	552.50	565.00	552.50	562.50
933	NASDAQ	BSGM	Tue, Aug 7, 2018	563.75	565.00	547.50	549.00
932	NASDAQ	BSGM	Mon, Aug 6, 2018	558.75	581.50	558.75	562.50
931	NASDAQ	BSGM	Fri, Aug 3, 2018	557.50	567.50	540.00	560.00
930	NASDAQ	BSGM	Thu, Aug 2, 2018	570.00	570.00	545.00	555.00
929	NASDAQ	BSGM	Wed, Aug 1, 2018	557.50	585.00	550.00	560.00
928	NASDAQ	BSGM	Tue, Jul 31, 2018	572.50	572.50	555.00	557.50
927	NASDAQ	BSGM	Mon, Jul 30, 2018	575.00	575.00	557.50	572.50
926	NASDAQ	BSGM	Fri, Jul 27, 2018	595.00	597.50	557.50	570.00
925	NASDAQ	BSGM	Thu, Jul 26, 2018	580.00	622.50	577.50	582.50
924	NASDAQ	BSGM	Wed, Jul 25, 2018	592.50	592.50	552.50	572.50
923	NASDAQ	BSGM	Tue, Jul 24, 2018	577.50	590.00	570.00	587.50
922	NASDAQ	BSGM	Mon, Jul 23, 2018	590.00	590.00	572.50	585.00
921	NASDAQ	BSGM	Fri, Jul 20, 2018	580.00	592.50	552.50	587.50
920	NASDAQ	BSGM	Thu, Jul 19, 2018	587.50	590.00	557.50	575.00
919	NASDAQ	BSGM	Wed, Jul 18, 2018	550.00	587.50	530.00	587.50
918	NASDAQ	BSGM	Tue, Jul 17, 2018	545.00	550.00	530.00	537.50
917	NASDAQ	BSGM	Mon, Jul 16, 2018	542.50	557.50	530.03	542.50
916	NASDAQ	BSGM	Fri, Jul 13, 2018	535.00	547.50	520.00	537.50
915	NASDAQ	BSGM	Thu, Jul 12, 2018	543.75	550.00	507.50	540.00
914	NASDAQ	BSGM	Wed, Jul 11, 2018	537.50	552.50	525.00	535.00
913	NASDAQ	BSGM	Tue, Jul 10, 2018	550.00	557.50	512.50	525.00
912	NASDAQ	BSGM	Mon, Jul 9, 2018	575.00	590.00	515.00	537.50
911	NASDAQ	BSGM	Fri, Jul 6, 2018	600.00	600.00	572.53	592.19
910	NASDAQ	BSGM	Thu, Jul 5, 2018	587.50	612.50	580.00	587.50
909	NASDAQ	BSGM	Tue, Jul 3, 2018	562.50	597.50	537.50	582.50
908	NASDAQ	BSGM	Mon, Jul 2, 2018	600.00	600.00	537.50	550.00
907	NASDAQ	BSGM	Fri, Jun 29, 2018	620.00	620.00	577.50	592.50
906	NASDAQ	BSGM	Thu, Jun 28, 2018	617.50	617.50	572.50	591.25
905	NASDAQ	BSGM	Wed, Jun 27, 2018	605.00	622.50	585.00	615.03
904	NASDAQ	BSGM	Tue, Jun 26, 2018	625.00	625.00	560.00	607.50
903	NASDAQ	BSGM	Mon, Jun 25, 2018	647.50	650.00	590.00	605.00
902	NASDAQ	BSGM	Fri, Jun 22, 2018	550.00	652.25	540.00	632.50
901	NASDAQ	BSGM	Thu, Jun 21, 2018	552.50	552.50	532.50	550.00
900	NASDAQ	BSGM	Wed, Jun 20, 2018	494.00	562.50	475.00	552.48
899	NASDAQ	BSGM	Tue, Jun 19, 2018	480.00	500.00	467.50	490.00
898	NASDAQ	BSGM	Mon, Jun 18, 2018	496.25	510.00	467.50	477.50
897	NASDAQ	BSGM	Fri, Jun 15, 2018	442.50	500.00	425.00	500.00
896	NASDAQ	BSGM	Thu, Jun 14, 2018	442.50	445.00	430.00	437.50
895	NASDAQ	BSGM	Wed, Jun 13, 2018	444.50	445.00	425.00	430.00
894	NASDAQ	BSGM	Tue, Jun 12, 2018	447.50	452.50	437.50	440.00
893	NASDAQ	BSGM	Mon, Jun 11, 2018	455.00	460.00	435.00	437.53
892	NASDAQ	BSGM	Fri, Jun 8, 2018	425.00	457.53	405.00	445.00
891	NASDAQ	BSGM	Thu, Jun 7, 2018	402.50	430.00	402.50	420.00
890	NASDAQ	BSGM	Wed, Jun 6, 2018	440.00	440.00	390.00	410.00
889	NASDAQ	BSGM	Tue, Jun 5, 2018	449.00	450.00	425.00	440.00
888	NASDAQ	BSGM	Mon, Jun 4, 2018	425.00	450.00	417.50	445.00
887	NASDAQ	BSGM	Fri, Jun 1, 2018	430.00	437.50	421.50	432.50
886	NASDAQ	BSGM	Thu, May 31, 2018	433.75	450.00	425.00	435.00
885	NASDAQ	BSGM	Wed, May 30, 2018	442.48	442.50	417.50	440.00
884	NASDAQ	BSGM	Tue, May 29, 2018	450.00	450.00	440.00	445.00
883	NASDAQ	BSGM	Fri, May 25, 2018	450.00	450.00	447.50	447.50
882	NASDAQ	BSGM	Thu, May 24, 2018	447.50	455.00	440.00	450.00
881	NASDAQ	BSGM	Wed, May 23, 2018	447.50	450.00	445.00	445.00
880	NASDAQ	BSGM	Tue, May 22, 2018	457.50	467.50	445.00	447.50
879	NASDAQ	BSGM	Mon, May 21, 2018	452.50	472.50	447.50	462.50
878	NASDAQ	BSGM	Fri, May 18, 2018	462.50	462.50	437.50	447.50
877	NASDAQ	BSGM	Thu, May 17, 2018	452.50	452.50	440.00	452.50
876	NASDAQ	BSGM	Wed, May 16, 2018	467.50	472.50	437.50	447.50
875	NASDAQ	BSGM	Tue, May 15, 2018	462.50	462.50	457.50	462.50
874	NASDAQ	BSGM	Mon, May 14, 2018	460.00	462.50	449.00	460.00
873	NASDAQ	BSGM	Fri, May 11, 2018	460.00	467.50	449.00	462.50
872	NASDAQ	BSGM	Thu, May 10, 2018	457.50	462.50	440.00	462.50
871	NASDAQ	BSGM	Wed, May 9, 2018	437.50	457.50	433.50	455.00
870	NASDAQ	BSGM	Tue, May 8, 2018	425.00	462.50	415.00	450.00
869	NASDAQ	BSGM	Mon, May 7, 2018	442.53	442.53	407.50	415.00
868	NASDAQ	BSGM	Fri, May 4, 2018	447.48	462.50	427.50	442.50
867	NASDAQ	BSGM	Thu, May 3, 2018	450.00	452.50	428.75	452.50
866	NASDAQ	BSGM	Wed, May 2, 2018	417.50	437.50	417.50	437.50
865	NASDAQ	BSGM	Tue, May 1, 2018	447.50	447.50	412.50	427.50
864	NASDAQ	BSGM	Mon, Apr 30, 2018	450.00	462.50	447.50	450.00
863	NASDAQ	BSGM	Fri, Apr 27, 2018	470.00	470.00	447.50	450.00
862	NASDAQ	BSGM	Thu, Apr 26, 2018	455.00	480.00	442.50	467.50
861	NASDAQ	BSGM	Wed, Apr 25, 2018	500.00	500.00	440.00	462.50
860	NASDAQ	BSGM	Tue, Apr 24, 2018	550.00	550.00	487.50	497.50
859	NASDAQ	BSGM	Mon, Apr 23, 2018	500.00	525.00	475.00	507.50
858	NASDAQ	BSGM	Fri, Apr 20, 2018	472.48	477.50	450.00	475.00
857	NASDAQ	BSGM	Thu, Apr 19, 2018	457.50	480.00	450.00	470.00
856	NASDAQ	BSGM	Wed, Apr 18, 2018	442.50	450.00	427.50	450.00
855	NASDAQ	BSGM	Tue, Apr 17, 2018	448.00	455.00	435.00	442.50
854	NASDAQ	BSGM	Mon, Apr 16, 2018	440.00	450.00	435.00	445.00
853	NASDAQ	BSGM	Fri, Apr 13, 2018	442.50	450.00	427.50	434.06
852	NASDAQ	BSGM	Thu, Apr 12, 2018	432.50	445.00	422.50	437.50
851	NASDAQ	BSGM	Wed, Apr 11, 2018	435.00	435.00	407.50	422.50
850	NASDAQ	BSGM	Tue, Apr 10, 2018	502.50	502.50	435.00	445.00
849	NASDAQ	BSGM	Mon, Apr 9, 2018	552.50	560.00	480.00	502.50
848	NASDAQ	BSGM	Fri, Apr 6, 2018	472.50	590.00	467.50	542.50
847	NASDAQ	BSGM	Thu, Apr 5, 2018	442.50	473.75	427.50	472.50
846	NASDAQ	BSGM	Wed, Apr 4, 2018	418.00	450.00	416.50	442.50
845	NASDAQ	BSGM	Tue, Apr 3, 2018	432.50	432.50	407.50	415.00
844	NASDAQ	BSGM	Mon, Apr 2, 2018	392.50	432.50	392.50	417.50
843	NASDAQ	BSGM	Thu, Mar 29, 2018	400.00	400.00	377.50	392.50
842	NASDAQ	BSGM	Wed, Mar 28, 2018	395.00	412.50	383.75	401.25
841	NASDAQ	BSGM	Tue, Mar 27, 2018	387.50	395.00	377.50	377.50
840	NASDAQ	BSGM	Mon, Mar 26, 2018	387.50	395.00	382.50	387.50
839	NASDAQ	BSGM	Fri, Mar 23, 2018	387.50	387.50	375.00	385.00
838	NASDAQ	BSGM	Thu, Mar 22, 2018	387.50	425.00	375.00	382.50
837	NASDAQ	BSGM	Wed, Mar 21, 2018	362.50	387.50	357.50	387.50
836	NASDAQ	BSGM	Tue, Mar 20, 2018	362.50	362.50	355.00	357.50
835	NASDAQ	BSGM	Mon, Mar 19, 2018	375.00	375.00	357.50	357.50
834	NASDAQ	BSGM	Fri, Mar 16, 2018	359.00	362.50	350.00	362.50
833	NASDAQ	BSGM	Thu, Mar 15, 2018	355.00	355.00	350.00	352.48
832	NASDAQ	BSGM	Wed, Mar 14, 2018	360.00	360.00	340.00	360.00
831	NASDAQ	BSGM	Tue, Mar 13, 2018	337.50	360.00	337.50	347.50
830	NASDAQ	BSGM	Mon, Mar 12, 2018	362.50	362.50	339.98	354.00
829	NASDAQ	BSGM	Fri, Mar 9, 2018	350.00	360.00	342.50	360.00
828	NASDAQ	BSGM	Thu, Mar 8, 2018	352.50	352.50	337.50	350.00
827	NASDAQ	BSGM	Wed, Mar 7, 2018	350.00	360.00	340.00	360.00
826	NASDAQ	BSGM	Tue, Mar 6, 2018	355.00	362.50	344.50	355.00
825	NASDAQ	BSGM	Mon, Mar 5, 2018	350.00	360.00	337.50	350.00
824	NASDAQ	BSGM	Fri, Mar 2, 2018	347.50	360.00	345.50	360.00
823	NASDAQ	BSGM	Thu, Mar 1, 2018	337.50	347.50	321.25	340.00
822	NASDAQ	BSGM	Wed, Feb 28, 2018	335.00	337.50	322.50	327.50
821	NASDAQ	BSGM	Tue, Feb 27, 2018	342.50	342.50	332.50	335.50
820	NASDAQ	BSGM	Mon, Feb 26, 2018	342.50	342.50	330.00	330.00
819	NASDAQ	BSGM	Fri, Feb 23, 2018	337.50	337.50	332.50	335.00
818	NASDAQ	BSGM	Thu, Feb 22, 2018	337.50	342.50	332.50	335.00
817	NASDAQ	BSGM	Wed, Feb 21, 2018	335.00	345.00	333.75	335.50
816	NASDAQ	BSGM	Tue, Feb 20, 2018	370.00	370.00	335.00	350.00
815	NASDAQ	BSGM	Fri, Feb 16, 2018	350.00	360.00	337.50	345.00
814	NASDAQ	BSGM	Thu, Feb 15, 2018	350.00	355.00	350.00	350.00
813	NASDAQ	BSGM	Wed, Feb 14, 2018	362.50	362.50	350.00	350.00
812	NASDAQ	BSGM	Tue, Feb 13, 2018	354.50	362.50	350.00	360.00
811	NASDAQ	BSGM	Mon, Feb 12, 2018	345.00	357.50	337.50	357.50
810	NASDAQ	BSGM	Fri, Feb 9, 2018	361.50	362.50	337.50	347.50
809	NASDAQ	BSGM	Thu, Feb 8, 2018	350.00	361.25	350.00	360.58
808	NASDAQ	BSGM	Wed, Feb 7, 2018	355.00	360.00	345.50	360.00
807	NASDAQ	BSGM	Tue, Feb 6, 2018	360.00	360.00	349.50	355.00
806	NASDAQ	BSGM	Mon, Feb 5, 2018	360.00	370.00	347.50	352.50
805	NASDAQ	BSGM	Fri, Feb 2, 2018	362.50	375.00	352.50	375.00
804	NASDAQ	BSGM	Thu, Feb 1, 2018	362.50	377.50	355.00	370.00
803	NASDAQ	BSGM	Wed, Jan 31, 2018	362.50	375.00	362.50	362.50
802	NASDAQ	BSGM	Tue, Jan 30, 2018	352.50	375.00	352.50	372.50
801	NASDAQ	BSGM	Mon, Jan 29, 2018	362.50	365.00	352.50	365.00
800	NASDAQ	BSGM	Fri, Jan 26, 2018	357.50	363.50	342.50	362.50
799	NASDAQ	BSGM	Thu, Jan 25, 2018	355.00	357.50	345.00	350.00
798	NASDAQ	BSGM	Wed, Jan 24, 2018	356.73	357.50	347.50	347.50
797	NASDAQ	BSGM	Tue, Jan 23, 2018	351.50	362.50	350.00	355.00
796	NASDAQ	BSGM	Mon, Jan 22, 2018	365.00	365.00	350.00	352.50
795	NASDAQ	BSGM	Fri, Jan 19, 2018	356.25	362.53	352.50	362.50
794	NASDAQ	BSGM	Thu, Jan 18, 2018	350.00	362.50	347.50	362.50
793	NASDAQ	BSGM	Wed, Jan 17, 2018	352.50	359.43	350.00	350.00
792	NASDAQ	BSGM	Tue, Jan 16, 2018	358.75	370.00	350.00	362.50
791	NASDAQ	BSGM	Fri, Jan 12, 2018	352.50	371.25	352.50	367.50
790	NASDAQ	BSGM	Thu, Jan 11, 2018	360.00	367.50	352.50	367.50
789	NASDAQ	BSGM	Wed, Jan 10, 2018	387.50	387.50	362.50	372.50
788	NASDAQ	BSGM	Tue, Jan 9, 2018	371.25	387.50	367.50	387.50
787	NASDAQ	BSGM	Mon, Jan 8, 2018	362.50	372.50	357.50	358.00
786	NASDAQ	BSGM	Fri, Jan 5, 2018	375.00	375.00	360.00	366.75
785	NASDAQ	BSGM	Thu, Jan 4, 2018	354.75	375.00	352.50	372.50
784	NASDAQ	BSGM	Wed, Jan 3, 2018	370.00	360.00	352.50	352.50
783	NASDAQ	BSGM	Tue, Jan 2, 2018	375.00	375.00	352.50	370.00
782	NASDAQ	BSGM	Fri, Dec 29, 2017	360.00	362.50	352.50	360.03
781	NASDAQ	BSGM	Thu, Dec 28, 2017	357.50	362.50	357.50	360.00
780	NASDAQ	BSGM	Wed, Dec 27, 2017	357.50	380.00	357.50	357.50
779	NASDAQ	BSGM	Tue, Dec 26, 2017	357.50	380.00	357.50	357.50
778	NASDAQ	BSGM	Fri, Dec 22, 2017	393.75	393.75	350.00	357.50
777	NASDAQ	BSGM	Thu, Dec 21, 2017	355.00	387.50	350.00	380.00
776	NASDAQ	BSGM	Wed, Dec 20, 2017	350.00	355.00	332.50	337.50
775	NASDAQ	BSGM	Tue, Dec 19, 2017	347.50	350.00	337.50	347.50
774	NASDAQ	BSGM	Mon, Dec 18, 2017	337.50	350.00	335.00	345.00
773	NASDAQ	BSGM	Fri, Dec 15, 2017	327.50	337.50	332.50	337.50
772	NASDAQ	BSGM	Thu, Dec 14, 2017	337.50	337.50	323.75	332.50
771	NASDAQ	BSGM	Wed, Dec 13, 2017	340.00	345.00	325.00	337.50
770	NASDAQ	BSGM	Tue, Dec 12, 2017	332.50	340.00	325.00	340.00
769	NASDAQ	BSGM	Mon, Dec 11, 2017	332.50	342.50	332.50	335.00
768	NASDAQ	BSGM	Fri, Dec 8, 2017	340.00	347.50	327.50	337.50
767	NASDAQ	BSGM	Thu, Dec 7, 2017	327.50	342.50	321.50	340.00
766	NASDAQ	BSGM	Wed, Dec 6, 2017	352.50	355.00	325.00	330.00
765	NASDAQ	BSGM	Tue, Dec 5, 2017	355.00	367.50	340.00	352.50
764	NASDAQ	BSGM	Mon, Dec 4, 2017	342.50	352.50	340.00	352.50
763	NASDAQ	BSGM	Fri, Dec 1, 2017	362.50	362.50	347.50	342.50
762	NASDAQ	BSGM	Thu, Nov 30, 2017	362.50	372.50	362.50	362.50
761	NASDAQ	BSGM	Wed, Nov 29, 2017	375.00	375.00	347.50	362.50
760	NASDAQ	BSGM	Tue, Nov 28, 2017	350.00	381.25	347.50	347.50
759	NASDAQ	BSGM	Mon, Nov 27, 2017	362.50	362.50	350.00	350.00
758	NASDAQ	BSGM	Fri, Nov 24, 2017	367.50	375.00	367.50	370.00
757	NASDAQ	BSGM	Wed, Nov 22, 2017	370.00	372.50	347.50	372.50
756	NASDAQ	BSGM	Tue, Nov 21, 2017	357.53	380.00	357.50	362.50
755	NASDAQ	BSGM	Mon, Nov 20, 2017	357.50	365.00	350.00	357.50
754	NASDAQ	BSGM	Fri, Nov 17, 2017	355.00	365.00	352.50	362.00
753	NASDAQ	BSGM	Thu, Nov 16, 2017	358.75	380.00	355.00	355.00
752	NASDAQ	BSGM	Wed, Nov 15, 2017	360.00	362.50	352.50	355.00
751	NASDAQ	BSGM	Tue, Nov 14, 2017	350.00	370.00	350.00	362.50
750	NASDAQ	BSGM	Mon, Nov 13, 2017	355.00	372.50	350.00	352.58
749	NASDAQ	BSGM	Fri, Nov 10, 2017	372.50	372.50	352.50	360.00
748	NASDAQ	BSGM	Thu, Nov 9, 2017	370.50	375.00	367.50	372.50
747	NASDAQ	BSGM	Wed, Nov 8, 2017	362.50	375.00	362.50	367.50
746	NASDAQ	BSGM	Tue, Nov 7, 2017	367.50	375.00	367.50	372.50
745	NASDAQ	BSGM	Mon, Nov 6, 2017	367.50	377.50	360.00	362.50
744	NASDAQ	BSGM	Fri, Nov 3, 2017	388.75	391.50	375.00	375.00
743	NASDAQ	BSGM	Thu, Nov 2, 2017	407.50	420.00	382.50	385.00
742	NASDAQ	BSGM	Wed, Nov 1, 2017	407.50	432.50	407.48	407.50
741	NASDAQ	BSGM	Tue, Oct 31, 2017	422.50	422.50	392.50	405.00
740	NASDAQ	BSGM	Mon, Oct 30, 2017	420.00	422.50	390.00	407.50
739	NASDAQ	BSGM	Fri, Oct 27, 2017	400.00	410.00	380.00	410.00
738	NASDAQ	BSGM	Thu, Oct 26, 2017	410.00	435.00	355.00	382.50
737	NASDAQ	BSGM	Wed, Oct 25, 2017	380.00	395.00	370.00	380.00
736	NASDAQ	BSGM	Tue, Oct 24, 2017	387.50	405.00	380.00	387.50
735	NASDAQ	BSGM	Mon, Oct 23, 2017	395.00	415.00	377.50	387.50
734	NASDAQ	BSGM	Fri, Oct 20, 2017	420.00	427.50	392.50	412.50
733	NASDAQ	BSGM	Thu, Oct 19, 2017	372.50	437.50	372.50	405.00
732	NASDAQ	BSGM	Wed, Oct 18, 2017	360.00	365.50	355.00	362.30
731	NASDAQ	BSGM	Tue, Oct 17, 2017	356.25	360.00	350.00	355.00
730	NASDAQ	BSGM	Mon, Oct 16, 2017	355.00	357.50	342.50	357.50
729	NASDAQ	BSGM	Fri, Oct 13, 2017	360.00	360.00	342.50	350.00
728	NASDAQ	BSGM	Thu, Oct 12, 2017	357.50	360.00	340.00	354.00
727	NASDAQ	BSGM	Wed, Oct 11, 2017	350.00	360.00	337.50	355.00
726	NASDAQ	BSGM	Tue, Oct 10, 2017	337.50	355.00	337.50	350.00
725	NASDAQ	BSGM	Mon, Oct 9, 2017	350.00	357.50	347.50	350.00
724	NASDAQ	BSGM	Fri, Oct 6, 2017	352.50	355.00	349.00	355.00
723	NASDAQ	BSGM	Thu, Oct 5, 2017	352.53	355.00	345.00	352.50
722	NASDAQ	BSGM	Wed, Oct 4, 2017	355.00	355.00	340.00	347.50
721	NASDAQ	BSGM	Tue, Oct 3, 2017	345.00	350.00	345.00	350.00
720	NASDAQ	BSGM	Mon, Oct 2, 2017	332.50	342.50	332.50	342.50
719	NASDAQ	BSGM	Fri, Sep 29, 2017	339.00	342.00	338.75	340.00
718	NASDAQ	BSGM	Thu, Sep 28, 2017	335.50	345.00	335.50	341.25
717	NASDAQ	BSGM	Wed, Sep 27, 2017	330.00	347.50	327.50	337.50
716	NASDAQ	BSGM	Tue, Sep 26, 2017	332.00	335.00	330.00	330.00
715	NASDAQ	BSGM	Mon, Sep 25, 2017	335.00	337.50	323.75	335.00
714	NASDAQ	BSGM	Fri, Sep 22, 2017	322.50	335.00	322.50	330.00
713	NASDAQ	BSGM	Thu, Sep 21, 2017	329.00	335.00	325.00	335.00
712	NASDAQ	BSGM	Wed, Sep 20, 2017	317.50	335.00	312.50	325.00
711	NASDAQ	BSGM	Tue, Sep 19, 2017	312.50	327.50	312.50	321.25
710	NASDAQ	BSGM	Mon, Sep 18, 2017	320.05	322.50	312.50	312.50
709	NASDAQ	BSGM	Fri, Sep 15, 2017	312.50	315.95	312.50	315.95
708	NASDAQ	BSGM	Thu, Sep 14, 2017	313.75	325.20	312.50	312.50
707	NASDAQ	BSGM	Wed, Sep 13, 2017	327.50	327.50	315.00	315.00
706	NASDAQ	BSGM	Tue, Sep 12, 2017	315.00	325.00	315.00	325.00
705	NASDAQ	BSGM	Mon, Sep 11, 2017	317.50	325.00	312.50	322.50
704	NASDAQ	BSGM	Fri, Sep 8, 2017	347.50	350.00	317.50	319.43
703	NASDAQ	BSGM	Thu, Sep 7, 2017	342.50	350.00	327.50	337.50
702	NASDAQ	BSGM	Wed, Sep 6, 2017	342.50	355.00	337.50	350.00
701	NASDAQ	BSGM	Tue, Sep 5, 2017	337.50	355.00	342.50	352.50
700	NASDAQ	BSGM	Fri, Sep 1, 2017	343.50	343.75	330.00	337.50
699	NASDAQ	BSGM	Thu, Aug 31, 2017	337.50	345.00	327.50	337.50
698	NASDAQ	BSGM	Wed, Aug 30, 2017	330.00	335.00	327.50	333.28
697	NASDAQ	BSGM	Tue, Aug 29, 2017	342.50	347.50	330.00	330.00
696	NASDAQ	BSGM	Mon, Aug 28, 2017	350.00	357.50	337.50	345.00
695	NASDAQ	BSGM	Fri, Aug 25, 2017	340.00	362.50	340.00	357.50
694	NASDAQ	BSGM	Thu, Aug 24, 2017	342.50	342.50	340.00	342.50
693	NASDAQ	BSGM	Wed, Aug 23, 2017	340.00	350.00	342.50	342.50
692	NASDAQ	BSGM	Tue, Aug 22, 2017	350.00	352.50	341.25	342.50
691	NASDAQ	BSGM	Mon, Aug 21, 2017	347.50	355.00	345.00	352.50
690	NASDAQ	BSGM	Fri, Aug 18, 2017	360.00	360.00	350.00	356.00
689	NASDAQ	BSGM	Thu, Aug 17, 2017	361.00	362.50	350.00	360.00
688	NASDAQ	BSGM	Wed, Aug 16, 2017	360.00	360.00	350.00	350.00
687	NASDAQ	BSGM	Tue, Aug 15, 2017	357.50	357.50	350.00	357.50
686	NASDAQ	BSGM	Mon, Aug 14, 2017	350.00	360.00	345.00	350.50
685	NASDAQ	BSGM	Fri, Aug 11, 2017	350.00	362.50	350.00	358.85
684	NASDAQ	BSGM	Thu, Aug 10, 2017	357.50	360.00	350.00	360.00
683	NASDAQ	BSGM	Wed, Aug 9, 2017	362.50	365.00	345.00	360.00
682	NASDAQ	BSGM	Tue, Aug 8, 2017	350.00	370.00	352.50	370.00
681	NASDAQ	BSGM	Mon, Aug 7, 2017	362.50	363.75	345.00	357.50
680	NASDAQ	BSGM	Fri, Aug 4, 2017	362.50	377.50	342.50	363.00
679	NASDAQ	BSGM	Thu, Aug 3, 2017	390.03	400.00	365.00	380.00
678	NASDAQ	BSGM	Wed, Aug 2, 2017	375.00	397.50	375.00	397.50
677	NASDAQ	BSGM	Tue, Aug 1, 2017	357.50	382.00	357.50	380.00
676	NASDAQ	BSGM	Mon, Jul 31, 2017	362.50	372.50	360.00	362.50
675	NASDAQ	BSGM	Fri, Jul 28, 2017	375.00	375.00	362.50	372.50
674	NASDAQ	BSGM	Thu, Jul 27, 2017	375.00	375.00	363.75	372.50
673	NASDAQ	BSGM	Wed, Jul 26, 2017	375.00	372.50	362.50	372.50
672	NASDAQ	BSGM	Tue, Jul 25, 2017	362.50	375.00	362.50	375.00
671	NASDAQ	BSGM	Mon, Jul 24, 2017	365.00	375.00	362.50	362.50
670	NASDAQ	BSGM	Fri, Jul 21, 2017	377.50	380.00	365.00	380.00
669	NASDAQ	BSGM	Thu, Jul 20, 2017	380.00	380.00	362.50	372.50
668	NASDAQ	BSGM	Wed, Jul 19, 2017	375.00	375.00	365.00	371.25
667	NASDAQ	BSGM	Tue, Jul 18, 2017	373.00	385.00	364.00	385.00
666	NASDAQ	BSGM	Mon, Jul 17, 2017	365.00	387.50	362.50	362.50
665	NASDAQ	BSGM	Fri, Jul 14, 2017	360.00	366.25	357.50	363.50
664	NASDAQ	BSGM	Thu, Jul 13, 2017	352.50	367.50	357.50	367.50
663	NASDAQ	BSGM	Wed, Jul 12, 2017	384.50	387.50	350.00	355.00
662	NASDAQ	BSGM	Tue, Jul 11, 2017	370.00	382.50	370.00	375.00
661	NASDAQ	BSGM	Mon, Jul 10, 2017	385.00	387.50	362.50	367.50
660	NASDAQ	BSGM	Fri, Jul 7, 2017	387.50	387.50	362.50	375.00
659	NASDAQ	BSGM	Thu, Jul 6, 2017	370.00	387.50	370.00	387.50
658	NASDAQ	BSGM	Wed, Jul 5, 2017	366.25	370.00	362.48	362.50
657	NASDAQ	BSGM	Mon, Jul 3, 2017	382.50	370.00	365.00	370.00
656	NASDAQ	BSGM	Fri, Jun 30, 2017	365.50	370.00	342.50	367.50
655	NASDAQ	BSGM	Thu, Jun 29, 2017	371.50	372.50	342.50	362.50
654	NASDAQ	BSGM	Wed, Jun 28, 2017	385.00	387.50	367.50	370.00
653	NASDAQ	BSGM	Tue, Jun 27, 2017	345.00	385.00	345.00	385.00
652	NASDAQ	BSGM	Mon, Jun 26, 2017	320.18	355.00	320.00	347.50
651	NASDAQ	BSGM	Fri, Jun 23, 2017	325.00	337.50	315.00	320.00
650	NASDAQ	BSGM	Thu, Jun 22, 2017	325.00	350.00	325.00	345.00
649	NASDAQ	BSGM	Wed, Jun 21, 2017	325.00	335.00	312.50	335.00
648	NASDAQ	BSGM	Tue, Jun 20, 2017	322.50	332.50	317.50	332.50
647	NASDAQ	BSGM	Mon, Jun 19, 2017	350.00	350.00	312.50	325.00
646	NASDAQ	BSGM	Fri, Jun 16, 2017	350.00	350.00	340.00	345.50
645	NASDAQ	BSGM	Thu, Jun 15, 2017	342.50	350.00	342.50	350.00
644	NASDAQ	BSGM	Wed, Jun 14, 2017	347.50	350.00	342.50	347.50
643	NASDAQ	BSGM	Tue, Jun 13, 2017	347.25	347.25	327.50	340.00
642	NASDAQ	BSGM	Mon, Jun 12, 2017	342.50	350.00	337.50	337.50
641	NASDAQ	BSGM	Fri, Jun 9, 2017	337.50	352.50	337.50	350.00
640	NASDAQ	BSGM	Thu, Jun 8, 2017	335.00	336.25	312.50	335.00
639	NASDAQ	BSGM	Wed, Jun 7, 2017	340.00	340.00	325.00	332.50
638	NASDAQ	BSGM	Tue, Jun 6, 2017	340.00	350.00	337.50	345.00
637	NASDAQ	BSGM	Mon, Jun 5, 2017	345.00	352.50	307.50	345.00
636	NASDAQ	BSGM	Fri, Jun 2, 2017	332.50	348.75	322.50	345.00
635	NASDAQ	BSGM	Thu, Jun 1, 2017	327.50	347.50	327.50	340.00
634	NASDAQ	BSGM	Wed, May 31, 2017	350.00	350.00	325.00	327.50
633	NASDAQ	BSGM	Tue, May 30, 2017	365.00	365.00	337.50	342.50
632	NASDAQ	BSGM	Fri, May 26, 2017	355.00	363.75	355.00	362.50
631	NASDAQ	BSGM	Thu, May 25, 2017	350.00	357.50	345.00	357.50
630	NASDAQ	BSGM	Wed, May 24, 2017	355.00	372.50	350.00	350.00
629	NASDAQ	BSGM	Tue, May 23, 2017	357.50	372.50	355.00	362.50
628	NASDAQ	BSGM	Mon, May 22, 2017	361.25	377.50	345.00	372.50
627	NASDAQ	BSGM	Fri, May 19, 2017	360.00	375.00	355.00	350.00
626	NASDAQ	BSGM	Thu, May 18, 2017	367.50	367.50	357.50	365.00
625	NASDAQ	BSGM	Wed, May 17, 2017	347.50	372.50	347.50	372.50
624	NASDAQ	BSGM	Tue, May 16, 2017	348.75	350.00	347.50	347.50
623	NASDAQ	BSGM	Mon, May 15, 2017	350.00	357.50	347.50	350.00
622	NASDAQ	BSGM	Fri, May 12, 2017	350.00	360.00	350.00	350.00
621	NASDAQ	BSGM	Thu, May 11, 2017	350.00	362.50	350.00	352.50
620	NASDAQ	BSGM	Wed, May 10, 2017	360.00	362.50	350.00	350.00
619	NASDAQ	BSGM	Tue, May 9, 2017	361.25	377.50	352.50	365.00
618	NASDAQ	BSGM	Mon, May 8, 2017	357.68	372.50	352.50	360.00
617	NASDAQ	BSGM	Fri, May 5, 2017	357.50	377.50	352.50	352.50
616	NASDAQ	BSGM	Thu, May 4, 2017	370.00	380.00	357.50	360.00
615	NASDAQ	BSGM	Wed, May 3, 2017	382.50	382.50	350.00	362.50
614	NASDAQ	BSGM	Tue, May 2, 2017	385.00	402.00	375.00	385.00
613	NASDAQ	BSGM	Mon, May 1, 2017	387.50	397.50	372.50	373.75
612	NASDAQ	BSGM	Fri, Apr 28, 2017	412.50	440.00	375.00	390.00
611	NASDAQ	BSGM	Thu, Apr 27, 2017	388.75	412.50	375.00	385.00
610	NASDAQ	BSGM	Wed, Apr 26, 2017	375.00	400.00	375.00	380.00
609	NASDAQ	BSGM	Tue, Apr 25, 2017	362.50	385.00	357.50	372.50
608	NASDAQ	BSGM	Mon, Apr 24, 2017	347.50	365.00	347.50	362.50
607	NASDAQ	BSGM	Fri, Apr 21, 2017	360.00	365.00	347.50	362.50
606	NASDAQ	BSGM	Thu, Apr 20, 2017	365.00	387.50	360.00	362.50
605	NASDAQ	BSGM	Wed, Apr 19, 2017	365.00	380.00	362.50	362.50
604	NASDAQ	BSGM	Tue, Apr 18, 2017	372.50	375.00	362.50	365.00
603	NASDAQ	BSGM	Mon, Apr 17, 2017	405.00	405.00	370.00	375.00
602	NASDAQ	BSGM	Thu, Apr 13, 2017	365.00	400.00	365.00	400.00
601	NASDAQ	BSGM	Wed, Apr 12, 2017	375.00	387.50	375.00	375.00
600	NASDAQ	BSGM	Tue, Apr 11, 2017	382.50	387.50	375.00	380.00
599	NASDAQ	BSGM	Mon, Apr 10, 2017	390.00	400.00	380.00	385.00
598	NASDAQ	BSGM	Fri, Apr 7, 2017	387.50	400.00	382.50	390.00
597	NASDAQ	BSGM	Thu, Apr 6, 2017	395.00	395.00	375.00	385.00
596	NASDAQ	BSGM	Wed, Apr 5, 2017	369.83	395.00	369.83	393.85
595	NASDAQ	BSGM	Tue, Apr 4, 2017	365.00	375.00	352.50	372.70
594	NASDAQ	BSGM	Mon, Apr 3, 2017	352.50	375.00	352.50	367.50
593	NASDAQ	BSGM	Fri, Mar 31, 2017	347.50	370.00	347.50	362.50
592	NASDAQ	BSGM	Thu, Mar 30, 2017	380.00	380.00	300.00	347.50
591	NASDAQ	BSGM	Wed, Mar 29, 2017	422.50	425.00	373.75	377.50
590	NASDAQ	BSGM	Tue, Mar 28, 2017	425.00	427.50	392.50	422.50
589	NASDAQ	BSGM	Mon, Mar 27, 2017	427.50	440.00	412.50	418.75
588	NASDAQ	BSGM	Fri, Mar 24, 2017	445.00	470.00	422.50	430.00
587	NASDAQ	BSGM	Thu, Mar 23, 2017	458.75	462.50	425.00	440.00
586	NASDAQ	BSGM	Wed, Mar 22, 2017	446.25	500.00	417.50	457.50
585	NASDAQ	BSGM	Tue, Mar 21, 2017	380.00	435.00	365.00	412.50
584	NASDAQ	BSGM	Mon, Mar 20, 2017	395.00	397.50	350.00	362.50
583	NASDAQ	BSGM	Fri, Mar 17, 2017	375.00	387.50	374.05	385.00
582	NASDAQ	BSGM	Thu, Mar 16, 2017	360.00	377.50	340.00	345.00
581	NASDAQ	BSGM	Wed, Mar 15, 2017	356.25	374.98	325.00	342.50
580	NASDAQ	BSGM	Tue, Mar 14, 2017	352.50	375.00	352.50	360.00
579	NASDAQ	BSGM	Mon, Mar 13, 2017	360.00	370.00	352.50	370.00
578	NASDAQ	BSGM	Fri, Mar 10, 2017	362.50	372.50	361.50	370.00
577	NASDAQ	BSGM	Thu, Mar 9, 2017	355.00	361.25	352.50	361.25
576	NASDAQ	BSGM	Wed, Mar 8, 2017	356.25	370.00	355.00	362.50
575	NASDAQ	BSGM	Tue, Mar 7, 2017	367.50	367.50	352.50	357.50
574	NASDAQ	BSGM	Mon, Mar 6, 2017	375.00	385.00	365.00	370.00
573	NASDAQ	BSGM	Fri, Mar 3, 2017	375.00	390.00	362.50	375.00
572	NASDAQ	BSGM	Thu, Mar 2, 2017	370.00	386.25	370.00	377.50
571	NASDAQ	BSGM	Wed, Mar 1, 2017	390.00	390.00	375.00	384.93
570	NASDAQ	BSGM	Tue, Feb 28, 2017	372.50	390.00	372.50	390.00
569	NASDAQ	BSGM	Mon, Feb 27, 2017	390.00	390.00	380.00	380.00
568	NASDAQ	BSGM	Fri, Feb 24, 2017	397.50	400.00	375.00	380.00
567	NASDAQ	BSGM	Thu, Feb 23, 2017	397.50	397.50	377.50	397.50
566	NASDAQ	BSGM	Wed, Feb 22, 2017	397.50	397.50	377.50	385.00
565	NASDAQ	BSGM	Tue, Feb 21, 2017	390.00	397.50	380.00	397.50
564	NASDAQ	BSGM	Fri, Feb 17, 2017	397.50	397.50	375.00	387.50
563	NASDAQ	BSGM	Thu, Feb 16, 2017	396.25	397.50	385.00	385.00
562	NASDAQ	BSGM	Wed, Feb 15, 2017	390.00	397.50	382.50	385.00
561	NASDAQ	BSGM	Tue, Feb 14, 2017	390.00	400.00	380.00	387.50
560	NASDAQ	BSGM	Mon, Feb 13, 2017	397.50	412.50	387.50	390.00
559	NASDAQ	BSGM	Fri, Feb 10, 2017	381.25	397.50	381.25	387.50
558	NASDAQ	BSGM	Thu, Feb 9, 2017	382.50	382.50	372.50	380.00
557	NASDAQ	BSGM	Wed, Feb 8, 2017	393.75	397.50	375.00	380.00
556	NASDAQ	BSGM	Tue, Feb 7, 2017	385.00	397.50	377.50	385.00
555	NASDAQ	BSGM	Mon, Feb 6, 2017	388.75	388.75	377.50	385.00
554	NASDAQ	BSGM	Fri, Feb 3, 2017	380.00	382.50	372.50	380.00
553	NASDAQ	BSGM	Thu, Feb 2, 2017	380.00	405.00	379.98	385.00
552	NASDAQ	BSGM	Wed, Feb 1, 2017	397.50	420.00	380.00	380.00
551	NASDAQ	BSGM	Tue, Jan 31, 2017	400.00	402.50	377.50	387.30
550	NASDAQ	BSGM	Mon, Jan 30, 2017	390.00	408.85	385.00	400.00
549	NASDAQ	BSGM	Fri, Jan 27, 2017	380.00	397.50	380.00	390.00
548	NASDAQ	BSGM	Thu, Jan 26, 2017	382.50	392.50	370.00	377.50
547	NASDAQ	BSGM	Wed, Jan 25, 2017	382.50	422.50	375.00	380.00
546	NASDAQ	BSGM	Tue, Jan 24, 2017	372.50	397.50	357.50	380.00
545	NASDAQ	BSGM	Mon, Jan 23, 2017	427.50	430.00	370.00	375.00
544	NASDAQ	BSGM	Fri, Jan 20, 2017	408.75	455.00	397.50	422.50
543	NASDAQ	BSGM	Thu, Jan 19, 2017	355.00	397.50	352.50	397.50
542	NASDAQ	BSGM	Wed, Jan 18, 2017	347.50	352.50	335.00	348.28
541	NASDAQ	BSGM	Tue, Jan 17, 2017	325.00	337.50	315.00	335.00
540	NASDAQ	BSGM	Fri, Jan 13, 2017	325.00	335.00	315.00	335.00
539	NASDAQ	BSGM	Thu, Jan 12, 2017	340.00	340.00	312.50	325.00
538	NASDAQ	BSGM	Wed, Jan 11, 2017	308.75	340.00	308.75	340.00
537	NASDAQ	BSGM	Tue, Jan 10, 2017	312.50	320.00	300.00	312.50
536	NASDAQ	BSGM	Mon, Jan 9, 2017	320.00	320.00	307.50	312.50
535	NASDAQ	BSGM	Fri, Jan 6, 2017	315.00	345.00	300.00	320.00
534	NASDAQ	BSGM	Thu, Jan 5, 2017	337.50	350.00	325.00	325.00
533	NASDAQ	BSGM	Wed, Jan 4, 2017	325.00	345.00	325.00	335.95
532	NASDAQ	BSGM	Tue, Jan 3, 2017	322.50	331.55	312.50	331.55
531	NASDAQ	BSGM	Fri, Dec 30, 2016	325.00	330.00	312.50	322.50
530	NASDAQ	BSGM	Thu, Dec 29, 2016	323.75	337.50	322.50	325.00
529	NASDAQ	BSGM	Wed, Dec 28, 2016	335.00	335.00	325.00	325.00
528	NASDAQ	BSGM	Tue, Dec 27, 2016	337.50	347.50	327.50	332.50
527	NASDAQ	BSGM	Fri, Dec 23, 2016	350.00	350.00	337.50	346.75
526	NASDAQ	BSGM	Thu, Dec 22, 2016	350.00	350.00	337.50	344.23
525	NASDAQ	BSGM	Wed, Dec 21, 2016	346.25	347.50	337.50	345.00
524	NASDAQ	BSGM	Tue, Dec 20, 2016	340.00	357.50	337.50	337.50
523	NASDAQ	BSGM	Mon, Dec 19, 2016	357.50	357.50	350.00	350.00
522	NASDAQ	BSGM	Fri, Dec 16, 2016	337.50	357.50	337.50	357.50
521	NASDAQ	BSGM	Thu, Dec 15, 2016	333.50	360.00	332.50	342.50
520	NASDAQ	BSGM	Wed, Dec 14, 2016	342.50	350.00	327.50	337.50
519	NASDAQ	BSGM	Tue, Dec 13, 2016	325.00	337.50	325.00	337.50
518	NASDAQ	BSGM	Mon, Dec 12, 2016	340.00	351.15	337.50	337.50
517	NASDAQ	BSGM	Fri, Dec 9, 2016	332.50	347.50	320.00	340.00
516	NASDAQ	BSGM	Thu, Dec 8, 2016	323.75	347.50	320.00	345.00
515	NASDAQ	BSGM	Wed, Dec 7, 2016	330.00	335.00	317.50	325.00
514	NASDAQ	BSGM	Tue, Dec 6, 2016	332.50	337.50	325.00	327.50
513	NASDAQ	BSGM	Mon, Dec 5, 2016	336.50	387.50	332.50	332.50
512	NASDAQ	BSGM	Fri, Dec 2, 2016	320.00	335.00	320.00	335.00
511	NASDAQ	BSGM	Thu, Dec 1, 2016	350.00	350.00	320.00	325.00
510	NASDAQ	BSGM	Wed, Nov 30, 2016	330.00	347.50	327.50	347.50
509	NASDAQ	BSGM	Tue, Nov 29, 2016	337.50	347.50	337.50	337.50
508	NASDAQ	BSGM	Mon, Nov 28, 2016	335.00	362.50	327.50	327.50
507	NASDAQ	BSGM	Fri, Nov 25, 2016	347.50	355.00	342.50	355.00
506	NASDAQ	BSGM	Wed, Nov 23, 2016	362.50	362.50	327.50	350.00
505	NASDAQ	BSGM	Tue, Nov 22, 2016	346.00	370.00	337.50	365.00
504	NASDAQ	BSGM	Mon, Nov 21, 2016	332.50	347.50	328.75	347.50
503	NASDAQ	BSGM	Fri, Nov 18, 2016	325.00	360.00	312.50	337.00
502	NASDAQ	BSGM	Thu, Nov 17, 2016	340.00	372.50	325.00	360.00
501	NASDAQ	BSGM	Wed, Nov 16, 2016	345.00	346.00	345.00	345.00
500	NASDAQ	BSGM	Tue, Nov 15, 2016	347.50	352.50	332.50	350.00
499	NASDAQ	BSGM	Mon, Nov 14, 2016	362.50	362.50	337.50	347.50
498	NASDAQ	BSGM	Fri, Nov 11, 2016	372.50	372.50	355.00	372.50
497	NASDAQ	BSGM	Thu, Nov 10, 2016	323.08	372.50	323.08	372.50
496	NASDAQ	BSGM	Wed, Nov 9, 2016	326.25	330.00	317.50	325.00
495	NASDAQ	BSGM	Tue, Nov 8, 2016	327.50	330.00	320.00	322.50
494	NASDAQ	BSGM	Mon, Nov 7, 2016	320.00	350.00	320.00	337.50
493	NASDAQ	BSGM	Fri, Nov 4, 2016	320.00	325.00	320.00	325.00
492	NASDAQ	BSGM	Thu, Nov 3, 2016	327.50	327.50	312.50	320.00
491	NASDAQ	BSGM	Wed, Nov 2, 2016	332.50	332.50	320.00	325.00
490	NASDAQ	BSGM	Tue, Nov 1, 2016	332.50	337.50	312.50	332.00
489	NASDAQ	BSGM	Mon, Oct 31, 2016	372.50	375.00	330.00	337.50
488	NASDAQ	BSGM	Fri, Oct 28, 2016	335.00	370.00	335.00	370.00
487	NASDAQ	BSGM	Thu, Oct 27, 2016	347.50	370.00	332.50	370.00
486	NASDAQ	BSGM	Wed, Oct 26, 2016	385.00	385.00	332.50	337.50
485	NASDAQ	BSGM	Tue, Oct 25, 2016	375.00	385.00	362.50	385.00
484	NASDAQ	BSGM	Mon, Oct 24, 2016	392.50	392.50	350.00	375.00
483	NASDAQ	BSGM	Fri, Oct 21, 2016	362.50	370.00	362.50	362.50
482	NASDAQ	BSGM	Thu, Oct 20, 2016	350.00	362.50	325.00	361.35
481	NASDAQ	BSGM	Wed, Oct 19, 2016	387.50	387.50	355.00	372.50
480	NASDAQ	BSGM	Tue, Oct 18, 2016	390.00	390.00	354.00	375.00
479	NASDAQ	BSGM	Mon, Oct 17, 2016	372.50	387.50	360.00	385.00
478	NASDAQ	BSGM	Fri, Oct 14, 2016	387.50	397.50	350.00	370.00
477	NASDAQ	BSGM	Thu, Oct 13, 2016	367.50	397.50	366.25	382.50
476	NASDAQ	BSGM	Wed, Oct 12, 2016	335.00	357.50	335.00	340.00
475	NASDAQ	BSGM	Tue, Oct 11, 2016	352.50	352.50	335.00	337.50
474	NASDAQ	BSGM	Mon, Oct 10, 2016	337.50	367.50	337.50	352.50
473	NASDAQ	BSGM	Fri, Oct 7, 2016	340.00	347.50	340.00	347.50
472	NASDAQ	BSGM	Thu, Oct 6, 2016	375.00	375.00	340.00	347.50
471	NASDAQ	BSGM	Wed, Oct 5, 2016	377.50	392.50	360.00	385.00
470	NASDAQ	BSGM	Tue, Oct 4, 2016	373.75	385.00	345.00	385.00
469	NASDAQ	BSGM	Mon, Oct 3, 2016	380.00	382.50	367.50	377.50
468	NASDAQ	BSGM	Fri, Sep 30, 2016	367.50	380.00	362.50	380.00
467	NASDAQ	BSGM	Thu, Sep 29, 2016	362.50	375.00	357.50	375.00
466	NASDAQ	BSGM	Wed, Sep 28, 2016	362.50	362.50	360.00	360.00
465	NASDAQ	BSGM	Tue, Sep 27, 2016	357.50	362.50	350.00	362.50
464	NASDAQ	BSGM	Mon, Sep 26, 2016	355.00	357.50	346.75	357.50
463	NASDAQ	BSGM	Fri, Sep 23, 2016	355.00	355.00	355.00	355.00
462	NASDAQ	BSGM	Thu, Sep 22, 2016	350.00	357.50	342.50	355.00
461	NASDAQ	BSGM	Wed, Sep 21, 2016	355.00	357.50	350.00	350.00
460	NASDAQ	BSGM	Tue, Sep 20, 2016	350.00	352.50	340.00	350.00
459	NASDAQ	BSGM	Mon, Sep 19, 2016	360.00	361.25	350.00	350.00
458	NASDAQ	BSGM	Fri, Sep 16, 2016	353.75	362.50	350.00	360.00
457	NASDAQ	BSGM	Thu, Sep 15, 2016	356.25	356.25	352.50	352.50
456	NASDAQ	BSGM	Wed, Sep 14, 2016	355.00	357.50	350.58	352.25
455	NASDAQ	BSGM	Tue, Sep 13, 2016	370.00	372.50	361.93	362.50
454	NASDAQ	BSGM	Mon, Sep 12, 2016	392.50	392.50	372.50	377.50
453	NASDAQ	BSGM	Fri, Sep 9, 2016	382.50	390.00	372.50	385.00
452	NASDAQ	BSGM	Thu, Sep 8, 2016	377.50	387.50	377.50	377.50
451	NASDAQ	BSGM	Wed, Sep 7, 2016	385.00	385.00	377.50	377.50
450	NASDAQ	BSGM	Tue, Sep 6, 2016	395.00	395.00	375.00	385.00
449	NASDAQ	BSGM	Fri, Sep 2, 2016	372.50	395.00	365.00	395.00
448	NASDAQ	BSGM	Thu, Sep 1, 2016	377.50	392.50	374.98	375.00
447	NASDAQ	BSGM	Wed, Aug 31, 2016	367.50	380.00	337.50	377.50
446	NASDAQ	BSGM	Tue, Aug 30, 2016	348.75	397.50	340.00	367.50
445	NASDAQ	BSGM	Mon, Aug 29, 2016	327.50	350.00	322.50	347.50
444	NASDAQ	BSGM	Fri, Aug 26, 2016	342.50	342.50	325.00	327.50
443	NASDAQ	BSGM	Thu, Aug 25, 2016	342.50	342.50	320.00	339.98
442	NASDAQ	BSGM	Wed, Aug 24, 2016	326.25	340.00	325.00	337.50
441	NASDAQ	BSGM	Tue, Aug 23, 2016	322.50	345.00	320.00	327.50
440	NASDAQ	BSGM	Mon, Aug 22, 2016	312.50	337.50	312.50	332.50
439	NASDAQ	BSGM	Fri, Aug 19, 2016	347.50	347.50	317.50	347.50
438	NASDAQ	BSGM	Thu, Aug 18, 2016	325.00	355.00	312.50	325.00
437	NASDAQ	BSGM	Wed, Aug 17, 2016	309.63	355.00	309.63	355.00
436	NASDAQ	BSGM	Tue, Aug 16, 2016	300.00	335.00	295.00	335.00
435	NASDAQ	BSGM	Mon, Aug 15, 2016	330.00	330.00	300.00	312.50
434	NASDAQ	BSGM	Fri, Aug 12, 2016	340.00	340.00	310.78	330.00
433	NASDAQ	BSGM	Thu, Aug 11, 2016	342.50	352.50	312.50	332.50
432	NASDAQ	BSGM	Wed, Aug 10, 2016	325.00	342.50	322.50	325.00
431	NASDAQ	BSGM	Tue, Aug 9, 2016	345.00	350.00	325.00	335.00
430	NASDAQ	BSGM	Mon, Aug 8, 2016	337.50	347.50	325.00	345.00
429	NASDAQ	BSGM	Fri, Aug 5, 2016	337.50	338.50	307.50	335.75
428	NASDAQ	BSGM	Thu, Aug 4, 2016	317.50	357.50	315.00	330.00
427	NASDAQ	BSGM	Wed, Aug 3, 2016	310.00	317.50	262.50	317.50
426	NASDAQ	BSGM	Tue, Aug 2, 2016	324.00	325.00	277.50	300.00
425	NASDAQ	BSGM	Mon, Aug 1, 2016	325.00	330.00	317.50	325.00
424	NASDAQ	BSGM	Fri, Jul 29, 2016	332.50	337.50	315.00	325.00
423	NASDAQ	BSGM	Thu, Jul 28, 2016	350.00	350.00	324.43	330.00
422	NASDAQ	BSGM	Wed, Jul 27, 2016	354.75	355.00	327.50	348.75
421	NASDAQ	BSGM	Tue, Jul 26, 2016	342.50	357.50	337.50	342.50
420	NASDAQ	BSGM	Mon, Jul 25, 2016	349.50	360.00	337.50	349.25
419	NASDAQ	BSGM	Fri, Jul 22, 2016	375.00	380.00	327.50	350.00
418	NASDAQ	BSGM	Thu, Jul 21, 2016	337.50	362.50	335.00	355.00
417	NASDAQ	BSGM	Wed, Jul 20, 2016	342.50	370.00	335.00	342.50
416	NASDAQ	BSGM	Tue, Jul 19, 2016	332.50	362.50	300.00	362.50
415	NASDAQ	BSGM	Mon, Jul 18, 2016	335.00	362.50	293.75	350.00
414	NASDAQ	BSGM	Fri, Jul 15, 2016	362.50	362.50	317.50	330.00
413	NASDAQ	BSGM	Thu, Jul 14, 2016	352.50	362.50	332.50	347.50
412	NASDAQ	BSGM	Wed, Jul 13, 2016	362.50	362.50	352.50	352.50
411	NASDAQ	BSGM	Tue, Jul 12, 2016	350.00	370.00	337.50	362.50
410	NASDAQ	BSGM	Mon, Jul 11, 2016	380.00	380.00	345.00	355.00
409	NASDAQ	BSGM	Fri, Jul 8, 2016	362.50	367.50	335.00	365.00
408	NASDAQ	BSGM	Thu, Jul 7, 2016	365.00	400.00	361.25	362.50
407	NASDAQ	BSGM	Wed, Jul 6, 2016	368.25	375.00	362.50	364.43
406	NASDAQ	BSGM	Tue, Jul 5, 2016	387.50	400.00	357.50	400.00
405	NASDAQ	BSGM	Fri, Jul 1, 2016	375.00	400.00	372.50	400.00
404	NASDAQ	BSGM	Thu, Jun 30, 2016	375.00	382.50	375.00	382.50
403	NASDAQ	BSGM	Wed, Jun 29, 2016	377.50	400.00	370.00	387.50
402	NASDAQ	BSGM	Tue, Jun 28, 2016	368.75	380.00	368.75	377.50
401	NASDAQ	BSGM	Mon, Jun 27, 2016	397.50	397.50	355.00	375.00
400	NASDAQ	BSGM	Fri, Jun 24, 2016	392.50	400.00	387.50	397.50
399	NASDAQ	BSGM	Thu, Jun 23, 2016	407.50	407.50	387.50	392.50
398	NASDAQ	BSGM	Wed, Jun 22, 2016	387.50	400.00	385.00	400.00
397	NASDAQ	BSGM	Tue, Jun 21, 2016	400.00	407.50	387.50	387.50
396	NASDAQ	BSGM	Mon, Jun 20, 2016	407.50	407.50	400.00	400.00
395	NASDAQ	BSGM	Fri, Jun 17, 2016	400.00	412.50	395.00	412.50
394	NASDAQ	BSGM	Thu, Jun 16, 2016	407.50	407.50	375.00	397.50
393	NASDAQ	BSGM	Wed, Jun 15, 2016	415.00	415.00	382.50	385.00
392	NASDAQ	BSGM	Tue, Jun 14, 2016	407.50	427.50	400.00	412.50
391	NASDAQ	BSGM	Mon, Jun 13, 2016	410.00	420.00	402.50	402.50
390	NASDAQ	BSGM	Fri, Jun 10, 2016	422.50	430.00	407.50	407.50
389	NASDAQ	BSGM	Thu, Jun 9, 2016	412.50	430.00	400.00	422.50
388	NASDAQ	BSGM	Wed, Jun 8, 2016	425.00	435.00	405.00	406.93
387	NASDAQ	BSGM	Tue, Jun 7, 2016	445.00	450.00	415.00	420.00
386	NASDAQ	BSGM	Mon, Jun 6, 2016	447.50	450.00	420.00	437.50
385	NASDAQ	BSGM	Fri, Jun 3, 2016	445.00	450.00	407.50	445.00
384	NASDAQ	BSGM	Thu, Jun 2, 2016	452.50	452.50	450.00	450.00
383	NASDAQ	BSGM	Wed, Jun 1, 2016	445.50	452.50	445.50	452.50
382	NASDAQ	BSGM	Tue, May 31, 2016	462.50	462.50	450.00	452.50
381	NASDAQ	BSGM	Fri, May 27, 2016	445.00	462.50	445.00	462.50
380	NASDAQ	BSGM	Thu, May 26, 2016	445.00	475.00	432.50	445.00
379	NASDAQ	BSGM	Wed, May 25, 2016	442.50	470.00	442.50	450.00
378	NASDAQ	BSGM	Tue, May 24, 2016	450.00	476.25	432.50	441.50
377	NASDAQ	BSGM	Mon, May 23, 2016	435.00	456.25	427.50	445.00
376	NASDAQ	BSGM	Fri, May 20, 2016	462.50	469.98	411.00	437.50
375	NASDAQ	BSGM	Thu, May 19, 2016	437.50	462.50	437.50	462.50
374	NASDAQ	BSGM	Wed, May 18, 2016	462.50	462.50	405.00	460.00
373	NASDAQ	BSGM	Tue, May 17, 2016	430.00	475.00	402.50	475.00
372	NASDAQ	BSGM	Mon, May 16, 2016	467.50	467.50	427.50	427.50
371	NASDAQ	BSGM	Fri, May 13, 2016	462.50	475.00	437.50	470.00
370	NASDAQ	BSGM	Thu, May 12, 2016	450.00	475.00	430.00	475.00
369	NASDAQ	BSGM	Wed, May 11, 2016	450.00	452.50	422.50	450.00
368	NASDAQ	BSGM	Tue, May 10, 2016	455.00	462.50	432.50	452.50
367	NASDAQ	BSGM	Mon, May 9, 2016	430.00	455.00	425.00	450.00
366	NASDAQ	BSGM	Fri, May 6, 2016	482.50	482.50	432.50	434.83
365	NASDAQ	BSGM	Thu, May 5, 2016	482.50	482.50	450.00	482.50
364	NASDAQ	BSGM	Wed, May 4, 2016	492.50	497.50	465.00	482.50
363	NASDAQ	BSGM	Tue, May 3, 2016	486.50	500.00	470.00	490.00
362	NASDAQ	BSGM	Mon, May 2, 2016	550.00	550.00	455.00	465.00
361	NASDAQ	BSGM	Fri, Apr 29, 2016	520.00	547.50	512.50	537.50
360	NASDAQ	BSGM	Thu, Apr 28, 2016	475.00	537.50	470.00	519.98
359	NASDAQ	BSGM	Wed, Apr 27, 2016	450.00	497.50	443.75	473.75
358	NASDAQ	BSGM	Tue, Apr 26, 2016	422.50	437.50	387.50	437.50
357	NASDAQ	BSGM	Mon, Apr 25, 2016	412.50	447.00	382.50	422.50
356	NASDAQ	BSGM	Fri, Apr 22, 2016	387.50	407.50	385.00	400.00
355	NASDAQ	BSGM	Thu, Apr 21, 2016	377.50	387.50	370.00	382.50
354	NASDAQ	BSGM	Wed, Apr 20, 2016	360.03	362.50	340.00	360.00
353	NASDAQ	BSGM	Tue, Apr 19, 2016	365.00	375.00	342.50	367.50
352	NASDAQ	BSGM	Mon, Apr 18, 2016	362.50	375.00	340.00	370.00
351	NASDAQ	BSGM	Fri, Apr 15, 2016	375.00	375.00	362.50	362.50
350	NASDAQ	BSGM	Thu, Apr 14, 2016	372.50	385.00	360.00	360.00
349	NASDAQ	BSGM	Wed, Apr 13, 2016	350.00	375.00	346.25	375.00
348	NASDAQ	BSGM	Tue, Apr 12, 2016	350.00	375.00	342.48	350.00
347	NASDAQ	BSGM	Mon, Apr 11, 2016	360.00	360.00	335.25	337.50
346	NASDAQ	BSGM	Fri, Apr 8, 2016	350.00	387.50	324.43	360.00
345	NASDAQ	BSGM	Thu, Apr 7, 2016	325.00	347.50	305.00	347.50
344	NASDAQ	BSGM	Wed, Apr 6, 2016	355.00	355.00	307.50	337.50
343	NASDAQ	BSGM	Tue, Apr 5, 2016	350.00	362.50	327.50	332.50
342	NASDAQ	BSGM	Mon, Apr 4, 2016	345.00	362.50	332.50	360.00
341	NASDAQ	BSGM	Fri, Apr 1, 2016	360.00	362.50	327.50	350.00
340	NASDAQ	BSGM	Thu, Mar 31, 2016	355.00	362.50	350.00	350.00
339	NASDAQ	BSGM	Wed, Mar 30, 2016	362.50	362.50	312.50	345.00
338	NASDAQ	BSGM	Tue, Mar 29, 2016	372.50	375.00	347.50	367.50
337	NASDAQ	BSGM	Mon, Mar 28, 2016	330.00	375.00	327.50	362.50
336	NASDAQ	BSGM	Thu, Mar 24, 2016	349.75	367.50	347.50	362.50
335	NASDAQ	BSGM	Wed, Mar 23, 2016	327.50	362.50	312.50	342.50
334	NASDAQ	BSGM	Tue, Mar 22, 2016	325.00	325.00	275.00	322.75
333	NASDAQ	BSGM	Mon, Mar 21, 2016	350.00	350.00	310.00	325.00
332	NASDAQ	BSGM	Fri, Mar 18, 2016	300.00	347.75	287.50	332.50
331	NASDAQ	BSGM	Thu, Mar 17, 2016	321.55	347.50	311.25	322.50
330	NASDAQ	BSGM	Wed, Mar 16, 2016	315.00	325.00	312.50	325.00
329	NASDAQ	BSGM	Fri, Mar 11, 2016	387.50	387.50	304.75	325.00
328	NASDAQ	BSGM	Thu, Mar 10, 2016	323.75	332.50	300.00	320.00
327	NASDAQ	BSGM	Wed, Mar 9, 2016	302.50	337.50	302.50	315.00
326	NASDAQ	BSGM	Tue, Mar 8, 2016	320.00	325.00	275.00	300.00
325	NASDAQ	BSGM	Mon, Mar 7, 2016	370.00	370.00	307.50	325.00
324	NASDAQ	BSGM	Fri, Mar 4, 2016	312.50	382.50	299.25	362.50
323	NASDAQ	BSGM	Thu, Mar 3, 2016	307.38	312.50	290.00	305.00
322	NASDAQ	BSGM	Wed, Mar 2, 2016	285.00	310.00	283.75	302.50
321	NASDAQ	BSGM	Tue, Mar 1, 2016	310.00	347.50	275.00	275.00
320	NASDAQ	BSGM	Mon, Feb 29, 2016	322.50	325.00	295.00	315.00
319	NASDAQ	BSGM	Fri, Feb 26, 2016	357.50	357.50	297.50	297.50
318	NASDAQ	BSGM	Thu, Feb 25, 2016	305.58	362.50	287.50	332.50
317	NASDAQ	BSGM	Wed, Feb 24, 2016	315.00	315.00	300.00	307.50
316	NASDAQ	BSGM	Tue, Feb 23, 2016	312.50	325.00	307.50	310.00
315	NASDAQ	BSGM	Mon, Feb 22, 2016	350.00	350.00	280.00	307.50
314	NASDAQ	BSGM	Fri, Feb 19, 2016	332.50	332.50	292.50	305.00
313	NASDAQ	BSGM	Thu, Feb 18, 2016	325.00	387.53	312.50	327.50
312	NASDAQ	BSGM	Wed, Feb 17, 2016	287.50	325.00	287.50	322.50
311	NASDAQ	BSGM	Tue, Feb 16, 2016	275.00	285.00	272.50	272.50
310	NASDAQ	BSGM	Fri, Feb 12, 2016	255.00	285.00	255.00	275.00
309	NASDAQ	BSGM	Thu, Feb 11, 2016	252.50	275.00	252.50	257.50
308	NASDAQ	BSGM	Wed, Feb 10, 2016	255.00	272.50	250.00	264.98
307	NASDAQ	BSGM	Tue, Feb 9, 2016	260.00	270.00	230.00	252.50
306	NASDAQ	BSGM	Mon, Feb 8, 2016	275.00	275.00	240.00	255.00
305	NASDAQ	BSGM	Fri, Feb 5, 2016	265.00	285.00	248.75	280.00
304	NASDAQ	BSGM	Thu, Feb 4, 2016	260.00	272.50	250.00	262.50
303	NASDAQ	BSGM	Wed, Feb 3, 2016	250.00	275.00	225.00	275.00
302	NASDAQ	BSGM	Tue, Feb 2, 2016	275.00	280.00	250.00	250.00
301	NASDAQ	BSGM	Mon, Feb 1, 2016	320.00	320.00	275.00	287.50
300	NASDAQ	BSGM	Fri, Jan 29, 2016	300.00	305.00	287.50	305.00
299	NASDAQ	BSGM	Thu, Jan 28, 2016	295.00	322.50	272.50	275.00
298	NASDAQ	BSGM	Wed, Jan 27, 2016	299.88	300.00	295.00	295.00
297	NASDAQ	BSGM	Tue, Jan 26, 2016	325.00	325.13	312.50	325.00
296	NASDAQ	BSGM	Mon, Jan 25, 2016	350.00	397.75	325.00	346.25
295	NASDAQ	BSGM	Fri, Jan 22, 2016	287.50	397.50	287.50	397.50
294	NASDAQ	BSGM	Thu, Jan 21, 2016	270.00	287.50	270.00	280.00
293	NASDAQ	BSGM	Wed, Jan 20, 2016	260.00	267.50	225.00	265.00
292	NASDAQ	BSGM	Tue, Jan 19, 2016	261.25	272.50	250.00	258.75
291	NASDAQ	BSGM	Fri, Jan 15, 2016	250.00	275.00	230.00	270.00
290	NASDAQ	BSGM	Thu, Jan 14, 2016	281.25	285.00	250.00	285.00
289	NASDAQ	BSGM	Wed, Jan 13, 2016	298.50	300.00	275.00	275.00
288	NASDAQ	BSGM	Tue, Jan 12, 2016	287.50	297.50	287.50	292.50
287	NASDAQ	BSGM	Mon, Jan 11, 2016	290.00	325.00	287.50	287.50
286	NASDAQ	BSGM	Fri, Jan 8, 2016	317.50	317.50	292.50	297.50
285	NASDAQ	BSGM	Thu, Jan 7, 2016	324.88	330.00	290.00	307.50
284	NASDAQ	BSGM	Wed, Jan 6, 2016	325.00	325.00	312.50	325.00
283	NASDAQ	BSGM	Tue, Jan 5, 2016	342.50	342.50	312.50	325.00
282	NASDAQ	BSGM	Mon, Jan 4, 2016	342.50	342.50	325.00	325.00
281	NASDAQ	BSGM	Thu, Dec 31, 2015	300.00	332.50	300.00	323.75
280	NASDAQ	BSGM	Wed, Dec 30, 2015	320.00	320.00	300.00	300.00
279	NASDAQ	BSGM	Tue, Dec 29, 2015	318.75	318.75	300.00	300.00
278	NASDAQ	BSGM	Mon, Dec 28, 2015	350.00	350.00	312.38	312.50
277	NASDAQ	BSGM	Thu, Dec 24, 2015	345.00	350.00	337.50	350.00
276	NASDAQ	BSGM	Wed, Dec 23, 2015	347.50	347.50	337.50	337.50
275	NASDAQ	BSGM	Tue, Dec 22, 2015	315.00	370.00	315.00	335.00
274	NASDAQ	BSGM	Mon, Dec 21, 2015	312.50	315.00	300.00	312.50
273	NASDAQ	BSGM	Fri, Dec 18, 2015	302.50	317.50	302.50	315.00
272	NASDAQ	BSGM	Thu, Dec 17, 2015	275.00	297.50	275.00	297.50
271	NASDAQ	BSGM	Wed, Dec 16, 2015	307.50	312.50	275.00	310.00
270	NASDAQ	BSGM	Tue, Dec 15, 2015	270.00	312.50	270.00	312.50
269	NASDAQ	BSGM	Mon, Dec 14, 2015	302.50	302.50	272.50	287.50
268	NASDAQ	BSGM	Fri, Dec 11, 2015	312.50	325.00	302.50	312.50
267	NASDAQ	BSGM	Thu, Dec 10, 2015	330.00	330.00	302.50	312.50
266	NASDAQ	BSGM	Wed, Dec 9, 2015	338.75	372.50	315.03	340.00
265	NASDAQ	BSGM	Tue, Dec 8, 2015	305.00	325.00	305.00	325.00
264	NASDAQ	BSGM	Mon, Dec 7, 2015	322.50	322.50	300.00	305.00
263	NASDAQ	BSGM	Fri, Dec 4, 2015	325.00	325.00	325.00	325.00
262	NASDAQ	BSGM	Thu, Dec 3, 2015	325.00	325.00	310.00	325.00
261	NASDAQ	BSGM	Wed, Dec 2, 2015	327.50	330.00	325.00	330.00
260	NASDAQ	BSGM	Mon, Nov 30, 2015	325.00	350.00	312.50	325.00
259	NASDAQ	BSGM	Fri, Nov 27, 2015	352.50	370.00	352.50	370.00
258	NASDAQ	BSGM	Wed, Nov 25, 2015	300.00	355.00	300.00	350.00
257	NASDAQ	BSGM	Tue, Nov 24, 2015	340.03	340.03	300.00	300.00
256	NASDAQ	BSGM	Mon, Nov 23, 2015	356.25	356.25	350.00	350.00
255	NASDAQ	BSGM	Fri, Nov 20, 2015	350.00	375.00	350.00	362.50
254	NASDAQ	BSGM	Thu, Nov 19, 2015	375.00	375.00	375.00	375.00
253	NASDAQ	BSGM	Wed, Nov 18, 2015	377.50	377.50	368.75	377.50
252	NASDAQ	BSGM	Tue, Nov 17, 2015	362.50	400.00	362.38	375.00
251	NASDAQ	BSGM	Mon, Nov 16, 2015	374.98	374.98	356.25	362.50
250	NASDAQ	BSGM	Fri, Nov 13, 2015	352.50	420.00	352.50	382.50
249	NASDAQ	BSGM	Thu, Nov 12, 2015	335.00	386.25	325.00	341.25
248	NASDAQ	BSGM	Wed, Nov 11, 2015	362.50	375.00	337.50	337.50
247	NASDAQ	BSGM	Tue, Nov 10, 2015	343.75	432.50	343.75	375.00
246	NASDAQ	BSGM	Mon, Nov 9, 2015	362.50	375.00	325.00	325.00
245	NASDAQ	BSGM	Fri, Nov 6, 2015	350.00	350.00	338.75	350.00
244	NASDAQ	BSGM	Thu, Nov 5, 2015	375.00	375.00	375.00	375.00
243	NASDAQ	BSGM	Wed, Nov 4, 2015	367.50	375.00	357.50	372.50
242	NASDAQ	BSGM	Tue, Nov 3, 2015	352.50	365.00	352.50	365.00
241	NASDAQ	BSGM	Mon, Nov 2, 2015	332.50	342.50	325.00	335.00
240	NASDAQ	BSGM	Fri, Oct 30, 2015	372.50	397.50	287.50	345.00
239	NASDAQ	BSGM	Thu, Oct 29, 2015	371.25	420.00	312.50	372.50
238	NASDAQ	BSGM	Wed, Oct 28, 2015	362.50	400.00	325.00	400.00
237	NASDAQ	BSGM	Tue, Oct 27, 2015	341.25	381.25	312.50	362.50
236	NASDAQ	BSGM	Mon, Oct 26, 2015	312.50	362.50	312.50	312.50
235	NASDAQ	BSGM	Fri, Oct 23, 2015	355.00	372.50	300.00	340.00
234	NASDAQ	BSGM	Thu, Oct 22, 2015	375.00	400.00	375.00	375.00
233	NASDAQ	BSGM	Wed, Oct 21, 2015	361.25	397.50	361.25	397.50
232	NASDAQ	BSGM	Tue, Oct 20, 2015	400.00	400.00	355.00	355.00
231	NASDAQ	BSGM	Mon, Oct 19, 2015	400.00	400.03	387.50	387.50
230	NASDAQ	BSGM	Fri, Oct 16, 2015	375.00	422.50	372.50	422.50
229	NASDAQ	BSGM	Thu, Oct 15, 2015	375.00	375.00	375.00	375.00
228	NASDAQ	BSGM	Wed, Oct 14, 2015	400.00	400.00	375.00	375.00
227	NASDAQ	BSGM	Tue, Oct 13, 2015	400.00	400.00	365.00	387.50
226	NASDAQ	BSGM	Mon, Oct 12, 2015	387.50	418.75	387.50	400.00
225	NASDAQ	BSGM	Fri, Oct 9, 2015	400.00	400.00	381.25	400.00
224	NASDAQ	BSGM	Thu, Oct 8, 2015	400.00	425.00	375.00	400.00
223	NASDAQ	BSGM	Wed, Oct 7, 2015	351.25	400.00	312.50	400.00
222	NASDAQ	BSGM	Tue, Oct 6, 2015	327.50	375.00	312.50	347.50
221	NASDAQ	BSGM	Mon, Oct 5, 2015	380.00	450.00	371.25	375.00
220	NASDAQ	BSGM	Fri, Oct 2, 2015	422.50	437.50	400.00	400.00
219	NASDAQ	BSGM	Thu, Oct 1, 2015	346.25	475.00	290.00	425.00
218	NASDAQ	BSGM	Wed, Sep 30, 2015	355.00	362.50	282.50	350.00
217	NASDAQ	BSGM	Tue, Sep 29, 2015	375.00	425.00	307.50	352.50
216	NASDAQ	BSGM	Mon, Sep 28, 2015	417.50	417.50	417.50	417.50
215	NASDAQ	BSGM	Thu, Sep 24, 2015	387.50	417.50	387.50	417.50
214	NASDAQ	BSGM	Wed, Sep 23, 2015	393.75	400.00	393.75	400.00
213	NASDAQ	BSGM	Tue, Sep 22, 2015	355.00	355.00	355.00	355.00
212	NASDAQ	BSGM	Mon, Sep 21, 2015	417.50	417.50	365.00	400.00
211	NASDAQ	BSGM	Fri, Sep 18, 2015	392.50	412.50	387.50	412.50
210	NASDAQ	BSGM	Wed, Sep 16, 2015	375.00	375.00	375.00	375.00
209	NASDAQ	BSGM	Tue, Sep 15, 2015	387.50	387.50	387.50	387.50
208	NASDAQ	BSGM	Mon, Sep 14, 2015	420.00	420.00	387.50	387.50
207	NASDAQ	BSGM	Fri, Sep 11, 2015	420.00	425.00	400.00	412.50
206	NASDAQ	BSGM	Thu, Sep 10, 2015	400.00	425.00	395.00	425.00
205	NASDAQ	BSGM	Wed, Sep 9, 2015	400.00	425.00	400.00	412.50
204	NASDAQ	BSGM	Tue, Sep 8, 2015	400.00	400.00	400.00	400.00
203	NASDAQ	BSGM	Fri, Sep 4, 2015	387.50	412.50	387.50	412.50
202	NASDAQ	BSGM	Thu, Sep 3, 2015	387.50	400.00	387.50	400.00
201	NASDAQ	BSGM	Wed, Sep 2, 2015	400.00	400.00	387.50	387.50
200	NASDAQ	BSGM	Tue, Sep 1, 2015	375.00	400.00	372.50	400.00
199	NASDAQ	BSGM	Mon, Aug 31, 2015	377.50	397.50	362.50	397.50
198	NASDAQ	BSGM	Fri, Aug 28, 2015	375.00	385.00	375.00	377.50
197	NASDAQ	BSGM	Thu, Aug 27, 2015	412.50	475.00	362.50	400.00
196	NASDAQ	BSGM	Wed, Aug 26, 2015	380.00	400.00	375.00	387.50
195	NASDAQ	BSGM	Tue, Aug 25, 2015	362.50	412.50	362.50	387.50
194	NASDAQ	BSGM	Mon, Aug 24, 2015	317.50	362.50	317.50	342.50
193	NASDAQ	BSGM	Fri, Aug 21, 2015	380.00	393.75	355.00	375.00
192	NASDAQ	BSGM	Thu, Aug 20, 2015	380.00	387.50	377.50	380.00
191	NASDAQ	BSGM	Wed, Aug 19, 2015	412.50	412.50	382.50	400.00
190	NASDAQ	BSGM	Tue, Aug 18, 2015	422.50	422.50	395.00	400.00
189	NASDAQ	BSGM	Mon, Aug 17, 2015	423.75	425.00	400.00	400.00
188	NASDAQ	BSGM	Fri, Aug 14, 2015	420.00	425.00	420.00	425.00
187	NASDAQ	BSGM	Thu, Aug 13, 2015	412.50	425.00	400.00	425.00
186	NASDAQ	BSGM	Wed, Aug 12, 2015	425.00	437.50	416.25	437.50
185	NASDAQ	BSGM	Tue, Aug 11, 2015	397.50	425.00	375.00	425.00
184	NASDAQ	BSGM	Mon, Aug 10, 2015	441.25	441.25	385.00	400.00
183	NASDAQ	BSGM	Fri, Aug 7, 2015	435.00	447.50	432.50	440.00
182	NASDAQ	BSGM	Thu, Aug 6, 2015	442.50	462.50	427.50	435.00
181	NASDAQ	BSGM	Wed, Aug 5, 2015	438.75	500.00	425.00	445.00
180	NASDAQ	BSGM	Tue, Aug 4, 2015	422.50	450.00	422.50	437.50
179	NASDAQ	BSGM	Mon, Aug 3, 2015	437.50	437.50	420.00	420.00
178	NASDAQ	BSGM	Fri, Jul 31, 2015	455.00	455.00	430.00	437.50
177	NASDAQ	BSGM	Thu, Jul 30, 2015	467.50	470.00	425.00	425.00
176	NASDAQ	BSGM	Wed, Jul 29, 2015	450.00	512.50	445.00	450.00
175	NASDAQ	BSGM	Tue, Jul 28, 2015	431.25	445.00	412.50	445.00
174	NASDAQ	BSGM	Mon, Jul 27, 2015	460.00	460.00	415.00	435.00
173	NASDAQ	BSGM	Fri, Jul 24, 2015	462.50	475.00	440.00	462.50
172	NASDAQ	BSGM	Thu, Jul 23, 2015	440.00	462.50	402.50	402.50
171	NASDAQ	BSGM	Wed, Jul 22, 2015	525.00	525.00	402.50	462.50
170	NASDAQ	BSGM	Tue, Jul 21, 2015	500.00	500.00	385.00	500.00
169	NASDAQ	BSGM	Mon, Jul 20, 2015	472.50	487.50	462.50	487.50
168	NASDAQ	BSGM	Fri, Jul 17, 2015	473.75	480.00	375.00	480.00
167	NASDAQ	BSGM	Thu, Jul 16, 2015	525.00	525.00	452.50	452.50
166	NASDAQ	BSGM	Wed, Jul 15, 2015	437.50	500.00	437.50	500.00
165	NASDAQ	BSGM	Tue, Jul 14, 2015	495.00	495.00	437.50	450.00
164	NASDAQ	BSGM	Mon, Jul 13, 2015	487.50	500.00	450.00	475.00
163	NASDAQ	BSGM	Fri, Jul 10, 2015	497.50	500.00	487.50	500.00
162	NASDAQ	BSGM	Thu, Jul 9, 2015	475.00	497.50	475.00	497.50
161	NASDAQ	BSGM	Wed, Jul 8, 2015	490.00	575.00	450.00	477.50
160	NASDAQ	BSGM	Tue, Jul 7, 2015	475.00	570.00	437.50	512.50
159	NASDAQ	BSGM	Mon, Jul 6, 2015	523.75	547.50	477.50	477.50
158	NASDAQ	BSGM	Wed, Jul 1, 2015	560.00	560.00	525.00	547.50
157	NASDAQ	BSGM	Tue, Jun 30, 2015	585.00	587.50	562.50	575.00
156	NASDAQ	BSGM	Mon, Jun 29, 2015	550.00	587.50	550.00	585.00
155	NASDAQ	BSGM	Fri, Jun 26, 2015	577.50	587.50	500.00	587.50
154	NASDAQ	BSGM	Thu, Jun 25, 2015	552.50	610.00	552.50	575.00
153	NASDAQ	BSGM	Wed, Jun 24, 2015	576.25	600.00	550.00	552.50
152	NASDAQ	BSGM	Tue, Jun 23, 2015	552.50	625.00	502.50	625.00
151	NASDAQ	BSGM	Mon, Jun 22, 2015	587.50	600.00	537.50	600.00
150	NASDAQ	BSGM	Fri, Jun 19, 2015	550.00	625.00	525.00	600.00
149	NASDAQ	BSGM	Thu, Jun 18, 2015	600.00	600.00	530.00	530.00
148	NASDAQ	BSGM	Wed, Jun 17, 2015	612.50	620.00	600.00	612.50
147	NASDAQ	BSGM	Tue, Jun 16, 2015	625.00	660.00	555.00	625.00
146	NASDAQ	BSGM	Mon, Jun 15, 2015	640.00	697.50	575.00	625.00
145	NASDAQ	BSGM	Fri, Jun 12, 2015	687.50	687.50	650.00	662.50
144	NASDAQ	BSGM	Thu, Jun 11, 2015	675.00	700.00	662.50	690.00
143	NASDAQ	BSGM	Wed, Jun 10, 2015	687.50	725.00	687.50	687.50
142	NASDAQ	BSGM	Tue, Jun 9, 2015	747.50	747.50	647.50	700.00
141	NASDAQ	BSGM	Mon, Jun 8, 2015	700.00	725.00	625.00	725.00
140	NASDAQ	BSGM	Fri, Jun 5, 2015	725.00	725.00	640.00	700.00
139	NASDAQ	BSGM	Thu, Jun 4, 2015	627.50	745.00	565.00	725.00
138	NASDAQ	BSGM	Wed, Jun 3, 2015	625.00	687.50	625.00	675.00
137	NASDAQ	BSGM	Tue, Jun 2, 2015	662.50	670.00	537.50	595.00
136	NASDAQ	BSGM	Mon, Jun 1, 2015	695.00	695.00	615.00	637.50
135	NASDAQ	BSGM	Fri, May 29, 2015	687.50	695.00	615.00	695.00
134	NASDAQ	BSGM	Thu, May 28, 2015	722.50	722.50	687.50	687.50
133	NASDAQ	BSGM	Wed, May 27, 2015	712.50	757.50	710.00	750.00
132	NASDAQ	BSGM	Tue, May 26, 2015	685.00	725.00	672.50	687.50
131	NASDAQ	BSGM	Fri, May 22, 2015	627.50	687.50	627.50	687.50
130	NASDAQ	BSGM	Thu, May 21, 2015	687.50	725.00	625.00	625.00
129	NASDAQ	BSGM	Wed, May 20, 2015	725.00	725.00	675.00	675.00
128	NASDAQ	BSGM	Tue, May 19, 2015	700.00	722.50	612.50	677.50
127	NASDAQ	BSGM	Mon, May 18, 2015	687.50	750.00	687.50	727.50
126	NASDAQ	BSGM	Fri, May 15, 2015	750.00	785.00	687.50	687.50
125	NASDAQ	BSGM	Thu, May 14, 2015	685.00	785.00	637.50	750.00
124	NASDAQ	BSGM	Wed, May 13, 2015	871.25	872.50	612.50	687.50
123	NASDAQ	BSGM	Tue, May 12, 2015	562.50	750.00	560.00	675.00
122	NASDAQ	BSGM	Mon, May 11, 2015	665.00	665.00	537.50	575.00
121	NASDAQ	BSGM	Fri, May 8, 2015	575.00	737.50	537.50	737.50
120	NASDAQ	BSGM	Thu, May 7, 2015	567.50	580.00	550.00	577.50
119	NASDAQ	BSGM	Wed, May 6, 2015	687.50	687.50	555.00	555.00
118	NASDAQ	BSGM	Tue, May 5, 2015	712.50	712.50	502.50	562.50
117	NASDAQ	BSGM	Mon, May 4, 2015	787.50	787.50	705.00	725.00
116	NASDAQ	BSGM	Fri, May 1, 2015	775.00	800.00	762.50	775.00
115	NASDAQ	BSGM	Thu, Apr 30, 2015	775.00	775.00	700.00	725.00
114	NASDAQ	BSGM	Wed, Apr 29, 2015	800.00	1200.00	750.00	775.00
113	NASDAQ	BSGM	Tue, Apr 28, 2015	820.00	820.00	750.00	800.00
112	NASDAQ	BSGM	Mon, Apr 27, 2015	905.00	905.00	627.50	820.00
111	NASDAQ	BSGM	Fri, Apr 24, 2015	950.00	975.00	855.00	905.00
110	NASDAQ	BSGM	Thu, Apr 23, 2015	950.00	997.50	807.50	950.00
109	NASDAQ	BSGM	Wed, Apr 22, 2015	975.00	975.00	937.50	937.50
108	NASDAQ	BSGM	Tue, Apr 21, 2015	882.50	1000.00	752.50	975.00
107	NASDAQ	BSGM	Mon, Apr 20, 2015	972.50	1062.50	937.50	937.50
106	NASDAQ	BSGM	Fri, Apr 17, 2015	1000.00	1000.00	882.50	972.50
105	NASDAQ	BSGM	Thu, Apr 16, 2015	925.00	1000.00	825.00	1000.00
104	NASDAQ	BSGM	Wed, Apr 15, 2015	950.00	950.00	850.00	925.00
103	NASDAQ	BSGM	Tue, Apr 14, 2015	950.00	1137.50	875.00	925.00
102	NASDAQ	BSGM	Mon, Apr 13, 2015	1192.50	1200.00	842.50	1100.00
101	NASDAQ	BSGM	Fri, Apr 10, 2015	1005.00	1155.00	1000.00	1155.00
100	NASDAQ	BSGM	Thu, Apr 9, 2015	862.50	1012.50	862.50	997.50
99	NASDAQ	BSGM	Wed, Apr 8, 2015	726.25	875.00	726.25	875.00
98	NASDAQ	BSGM	Tue, Apr 7, 2015	687.50	775.00	687.50	760.00
97	NASDAQ	BSGM	Mon, Apr 6, 2015	675.00	687.50	657.50	687.50
96	NASDAQ	BSGM	Thu, Apr 2, 2015	637.50	662.50	600.00	650.00
95	NASDAQ	BSGM	Wed, Apr 1, 2015	600.00	675.00	575.00	625.00
94	NASDAQ	BSGM	Tue, Mar 31, 2015	450.00	600.00	450.00	600.00
93	NASDAQ	BSGM	Mon, Mar 30, 2015	437.50	437.50	437.50	437.50
92	NASDAQ	BSGM	Fri, Mar 27, 2015	437.50	437.50	437.50	437.50
91	NASDAQ	BSGM	Thu, Mar 26, 2015	437.50	450.00	437.50	450.00
90	NASDAQ	BSGM	Wed, Mar 25, 2015	450.00	450.00	450.00	450.00
89	NASDAQ	BSGM	Tue, Mar 24, 2015	437.50	437.50	437.50	437.50
88	NASDAQ	BSGM	Mon, Mar 23, 2015	475.00	562.50	437.50	437.50
87	NASDAQ	BSGM	Fri, Mar 20, 2015	437.50	472.50	437.50	472.50
86	NASDAQ	BSGM	Thu, Mar 19, 2015	445.00	450.00	437.50	450.00
85	NASDAQ	BSGM	Wed, Mar 18, 2015	462.50	472.50	445.00	472.50
84	NASDAQ	BSGM	Tue, Mar 17, 2015	437.50	556.25	437.50	475.00
83	NASDAQ	BSGM	Mon, Mar 16, 2015	461.25	462.50	437.50	462.50
82	NASDAQ	BSGM	Fri, Mar 13, 2015	437.50	462.50	437.50	462.50
81	NASDAQ	BSGM	Thu, Mar 12, 2015	449.38	475.00	437.50	437.50
80	NASDAQ	BSGM	Wed, Mar 11, 2015	432.25	475.00	432.25	475.00
79	NASDAQ	BSGM	Tue, Mar 10, 2015	450.00	475.00	430.00	475.00
78	NASDAQ	BSGM	Mon, Mar 9, 2015	490.00	490.00	440.00	450.00
77	NASDAQ	BSGM	Fri, Mar 6, 2015	497.50	497.50	497.50	497.50
76	NASDAQ	BSGM	Thu, Mar 5, 2015	500.00	562.50	499.88	512.50
75	NASDAQ	BSGM	Wed, Mar 4, 2015	512.50	512.50	509.00	509.00
74	NASDAQ	BSGM	Tue, Mar 3, 2015	566.13	582.50	512.50	512.50
73	NASDAQ	BSGM	Mon, Mar 2, 2015	568.00	602.50	500.00	566.00
72	NASDAQ	BSGM	Fri, Feb 27, 2015	542.50	542.50	537.50	537.50
71	NASDAQ	BSGM	Thu, Feb 26, 2015	462.50	650.00	462.50	522.50
70	NASDAQ	BSGM	Wed, Feb 25, 2015	462.50	462.50	442.50	442.50
69	NASDAQ	BSGM	Mon, Feb 23, 2015	560.00	560.00	560.00	560.00
68	NASDAQ	BSGM	Fri, Feb 20, 2015	500.00	522.50	427.50	505.00
67	NASDAQ	BSGM	Thu, Feb 19, 2015	450.00	537.50	450.00	497.50
66	NASDAQ	BSGM	Wed, Feb 18, 2015	490.00	533.25	452.50	533.25
65	NASDAQ	BSGM	Tue, Feb 17, 2015	475.00	687.13	475.00	527.50
64	NASDAQ	BSGM	Fri, Feb 13, 2015	490.00	490.00	477.50	477.50
63	NASDAQ	BSGM	Thu, Feb 12, 2015	500.00	525.00	487.50	525.00
62	NASDAQ	BSGM	Wed, Feb 11, 2015	462.50	500.00	327.50	500.00
61	NASDAQ	BSGM	Tue, Feb 10, 2015	500.00	500.00	500.00	500.00
60	NASDAQ	BSGM	Mon, Feb 9, 2015	462.50	618.75	462.50	618.75
59	NASDAQ	BSGM	Fri, Feb 6, 2015	475.00	475.00	380.00	437.50
58	NASDAQ	BSGM	Wed, Feb 4, 2015	498.75	498.75	487.50	487.50
57	NASDAQ	BSGM	Tue, Feb 3, 2015	497.50	497.50	497.50	497.50
56	NASDAQ	BSGM	Fri, Jan 30, 2015	487.50	497.50	487.50	497.50
55	NASDAQ	BSGM	Thu, Jan 29, 2015	517.50	537.50	490.00	537.50
54	NASDAQ	BSGM	Wed, Jan 28, 2015	487.50	585.00	417.50	527.50
53	NASDAQ	BSGM	Tue, Jan 27, 2015	487.50	487.50	487.50	487.50
52	NASDAQ	BSGM	Mon, Jan 26, 2015	525.00	525.00	522.50	522.50
51	NASDAQ	BSGM	Fri, Jan 23, 2015	527.50	550.00	527.50	550.00
50	NASDAQ	BSGM	Thu, Jan 22, 2015	510.00	537.50	500.00	527.50
49	NASDAQ	BSGM	Wed, Jan 21, 2015	522.50	522.50	500.00	522.50
48	NASDAQ	BSGM	Tue, Jan 20, 2015	515.00	572.50	515.00	515.00
47	NASDAQ	BSGM	Fri, Jan 16, 2015	575.00	575.00	575.00	575.00
46	NASDAQ	BSGM	Thu, Jan 15, 2015	562.25	650.00	402.50	625.00
45	NASDAQ	BSGM	Wed, Jan 14, 2015	572.50	572.50	562.50	562.50
44	NASDAQ	BSGM	Tue, Jan 13, 2015	575.00	575.00	572.50	572.50
43	NASDAQ	BSGM	Mon, Jan 12, 2015	627.50	627.50	557.50	610.00
42	NASDAQ	BSGM	Fri, Jan 9, 2015	712.50	712.50	655.00	655.00
41	NASDAQ	BSGM	Thu, Jan 8, 2015	700.00	711.25	700.00	711.25
40	NASDAQ	BSGM	Wed, Jan 7, 2015	690.00	690.00	690.00	690.00
39	NASDAQ	BSGM	Tue, Jan 6, 2015	687.50	687.50	687.50	687.50
38	NASDAQ	BSGM	Mon, Jan 5, 2015	687.50	697.50	640.00	697.50
37	NASDAQ	BSGM	Fri, Jan 2, 2015	650.00	700.00	650.00	700.00
36	NASDAQ	BSGM	Wed, Dec 31, 2014	700.00	700.00	700.00	700.00
35	NASDAQ	BSGM	Tue, Dec 30, 2014	665.00	697.50	662.50	697.50
34	NASDAQ	BSGM	Mon, Dec 29, 2014	692.50	700.00	692.50	700.00
33	NASDAQ	BSGM	Fri, Dec 26, 2014	662.50	697.50	640.00	640.00
32	NASDAQ	BSGM	Wed, Dec 24, 2014	675.00	675.00	675.00	675.00
31	NASDAQ	BSGM	Tue, Dec 23, 2014	675.00	675.00	675.00	675.00
30	NASDAQ	BSGM	Mon, Dec 22, 2014	692.50	692.50	662.50	675.00
29	NASDAQ	BSGM	Fri, Dec 19, 2014	707.50	707.50	707.50	707.50
28	NASDAQ	BSGM	Thu, Dec 18, 2014	662.50	707.50	662.50	685.73
27	NASDAQ	BSGM	Wed, Dec 17, 2014	705.00	705.00	705.00	705.00
26	NASDAQ	BSGM	Tue, Dec 16, 2014	697.50	710.00	640.00	680.48
25	NASDAQ	BSGM	Fri, Dec 12, 2014	677.50	717.50	652.50	706.65
24	NASDAQ	BSGM	Thu, Dec 11, 2014	720.00	722.50	720.00	722.50
23	NASDAQ	BSGM	Wed, Dec 10, 2014	717.50	720.00	717.50	720.00
22	NASDAQ	BSGM	Tue, Dec 9, 2014	702.50	720.00	702.50	720.00
21	NASDAQ	BSGM	Mon, Dec 8, 2014	717.50	720.00	717.50	720.00
20	NASDAQ	BSGM	Fri, Dec 5, 2014	712.50	712.50	712.50	712.50
19	NASDAQ	BSGM	Tue, Dec 2, 2014	725.00	725.00	700.00	712.50
18	NASDAQ	BSGM	Mon, Dec 1, 2014	700.00	747.50	700.00	747.50
17	NASDAQ	BSGM	Tue, Nov 25, 2014	725.00	725.00	725.00	725.00
16	NASDAQ	BSGM	Mon, Nov 24, 2014	725.00	725.00	725.00	725.00
15	NASDAQ	BSGM	Fri, Nov 21, 2014	707.50	725.00	707.50	725.00
14	NASDAQ	BSGM	Wed, Nov 19, 2014	712.50	712.50	707.50	707.50
13	NASDAQ	BSGM	Tue, Nov 18, 2014	722.50	722.50	687.50	712.50
12	NASDAQ	BSGM	Mon, Nov 17, 2014	712.50	712.50	712.50	712.50
11	NASDAQ	BSGM	Fri, Nov 14, 2014	775.00	775.00	712.50	712.50
10	NASDAQ	BSGM	Wed, Nov 12, 2014	762.50	762.50	762.50	762.50
9	NASDAQ	BSGM	Tue, Nov 11, 2014	760.00	760.00	760.00	760.00
8	NASDAQ	BSGM	Mon, Nov 10, 2014	762.50	762.50	762.50	762.50
7	NASDAQ	BSGM	Fri, Nov 7, 2014	750.00	762.50	750.00	750.00
6	NASDAQ	BSGM	Thu, Nov 6, 2014	787.50	812.50	750.00	750.00
5	NASDAQ	BSGM	Wed, Nov 5, 2014	787.50	787.50	787.50	787.50
4	NASDAQ	BSGM	Tue, Nov 4, 2014	825.00	825.00	812.50	812.50
3	NASDAQ	BSGM	Mon, Nov 3, 2014	875.00	875.00	875.00	875.00
2	NASDAQ	BSGM	Fri, Oct 31, 2014	875.00	875.00	875.00	875.00
1	NASDAQ	BSGM	Thu, Oct 30, 2014	750.00	812.50	750.00	802.50
#	Exchange	Symbol	Date	Open	High	Low	Close

BioSig Technologies Inc NASDAQ:BSGM Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024