|
Closing price on 5/29/2025
|
|
| Open |
27.00 |
| High |
27.00 |
| Low |
21.00 |
| Volume |
3,700 |
| Split-adjusted Price |
25.50 |
There is no data on 5/30/2025. Display data on 5/29/2025 instead.
|
|
BSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2025
|
+1.20 / +4.94%
|
27.00
|
27.00
|
21.00
|
25.50
|
22.20
|
25.50
|
3,700
|
|
|
5/28/2025
|
+3.10 / +14.62%
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
3,400
|
|
|
5/27/2025
|
+2.70 / +14.52%
|
21.00
|
21.30
|
21.00
|
21.30
|
21.20
|
21.30
|
3,400
|
|
|
5/26/2025
|
+2.40 / +14.81%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
4,900
|
|
|
5/23/2025
|
+2.10 / +14.89%
|
16.20
|
16.20
|
16.20
|
16.20
|
18.60
|
16.20
|
1,500
|
|
|
5/22/2025
|
-0.80 / -5.59%
|
14.30
|
14.30
|
13.50
|
13.50
|
18.60
|
13.50
|
500
|
|
|
5/21/2025
|
+1.70 / +13.49%
|
14.30
|
14.30
|
14.30
|
14.30
|
18.60
|
14.30
|
600
|
|
|
5/20/2025
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
18.60
|
12.60
|
0
|
|
|
5/19/2025
|
+0.30 / +2.44%
|
12.50
|
12.60
|
12.50
|
12.60
|
18.60
|
12.60
|
1,400
|
|
|
5/16/2025
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
18.60
|
12.30
|
28,331,000
|
|
|
5/15/2025
|
-1.80 / -12.59%
|
12.50
|
12.60
|
12.20
|
12.50
|
18.60
|
12.50
|
632,500
|
|
|
5/14/2025
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
18.60
|
14.30
|
100
|
|
|
5/13/2025
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
18.60
|
14.30
|
0
|
|
|
5/12/2025
|
+0.70 / +5.19%
|
14.30
|
14.30
|
14.20
|
14.20
|
18.60
|
14.20
|
4,000
|
|
|
5/9/2025
|
+0.10 / +0.74%
|
13.20
|
13.60
|
13.20
|
13.60
|
18.60
|
13.60
|
6,000
|
|
|
5/8/2025
|
+1.60 / +12.12%
|
11.50
|
14.80
|
11.50
|
14.80
|
18.60
|
14.80
|
10,000
|
|
|
5/7/2025
|
+0.10 / +0.76%
|
13.10
|
13.20
|
13.10
|
13.20
|
18.60
|
13.20
|
5,100
|
|
|
5/6/2025
|
+0.10 / +0.78%
|
14.10
|
14.10
|
13.00
|
13.00
|
18.60
|
13.00
|
1,700
|
|
|
5/5/2025
|
-0.20 / -1.53%
|
12.90
|
12.90
|
12.90
|
12.90
|
18.60
|
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
|
|
|