Closing price on 5/6/2025
|
|
Open |
14.10 |
High |
14.10 |
Low |
13.00 |
Volume |
1,700 |
Split-adjusted Price |
13.00 |
|
|
BSG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/6/2025
|
+0.10 / +0.78%
|
14.10
|
14.10
|
13.00
|
13.00
|
12.90
|
13.00
|
1,700
|
|
5/5/2025
|
-0.20 / -1.53%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
11,300
|
|
4/29/2025
|
-0.30 / -2.24%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
10,200
|
|
4/28/2025
|
-0.50 / -3.60%
|
13.50
|
13.50
|
13.40
|
13.40
|
13.40
|
13.40
|
10,200
|
|
4/25/2025
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
6,500
|
|
4/24/2025
|
+0.40 / +2.96%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
700
|
|
4/23/2025
|
0.00 / 0.00%
|
14.00
|
14.00
|
12.90
|
12.90
|
13.50
|
12.90
|
400
|
|
4/22/2025
|
+1.90 / +14.84%
|
13.00
|
14.70
|
11.20
|
14.70
|
12.90
|
14.70
|
37,300
|
|
4/21/2025
|
+0.90 / +7.50%
|
11.80
|
12.90
|
11.80
|
12.90
|
12.80
|
12.90
|
1,100
|
|
4/18/2025
|
-0.20 / -1.64%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
100
|
|
4/17/2025
|
+1.20 / +11.11%
|
12.40
|
12.40
|
12.00
|
12.00
|
12.20
|
12.00
|
200
|
|
4/16/2025
|
-0.20 / -1.64%
|
10.70
|
12.00
|
10.70
|
12.00
|
10.80
|
12.00
|
1,100
|
|
4/15/2025
|
-0.20 / -1.61%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
100
|
|
4/14/2025
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
0
|
|
4/11/2025
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
0
|
|
4/10/2025
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
0
|
|
4/9/2025
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
0
|
|
4/8/2025
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
0
|
|
4/4/2025
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
0
|
|
4/3/2025
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
0
|
|
4/2/2025
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
0
|
|
4/1/2025
|
-0.10 / -0.80%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
100
|
|
3/31/2025
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
0
|
|
3/28/2025
|
+0.50 / +4.17%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
100
|
|
3/27/2025
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
0
|
|
3/26/2025
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
0
|
|
3/25/2025
|
+0.60 / +5.04%
|
11.90
|
12.50
|
11.90
|
12.50
|
12.00
|
12.50
|
1,900
|
|
3/24/2025
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
0
|
|
3/21/2025
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
0
|
|
3/20/2025
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
0
|
|
|