Closing price on 11/7/2019
|
|
Open |
10.10 |
High |
10.10 |
Low |
8.80 |
Volume |
1,900 |
Split-adjusted Price |
9.00 |
|
|
BSG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/7/2019
|
+0.20 / +2.27%
|
10.10
|
10.10
|
8.80
|
9.00
|
9.06
|
9.00
|
1,900
|
|
11/6/2019
|
-0.30 / -3.30%
|
10.30
|
10.30
|
8.80
|
8.80
|
9.03
|
8.80
|
1,100
|
|
11/5/2019
|
-0.10 / -1.09%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
0
|
|
11/4/2019
|
+0.20 / +2.22%
|
8.90
|
9.20
|
8.90
|
9.20
|
9.11
|
9.20
|
700
|
|
11/1/2019
|
-1.30 / -12.62%
|
8.90
|
9.00
|
8.90
|
9.00
|
8.96
|
9.00
|
900
|
|
10/31/2019
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
0
|
|
10/30/2019
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
0
|
|
10/29/2019
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
0
|
|
10/28/2019
|
+1.30 / +14.44%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
100
|
|
10/25/2019
|
-1.40 / -13.46%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
400
|
|
10/24/2019
|
+0.80 / +8.33%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
300
|
|
10/23/2019
|
+1.10 / +12.94%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
100
|
|
10/22/2019
|
-0.50 / -5.56%
|
10.00
|
10.00
|
8.10
|
8.50
|
8.44
|
8.50
|
2,900
|
|
10/21/2019
|
-1.50 / -14.29%
|
9.10
|
11.90
|
9.00
|
9.00
|
9.36
|
9.00
|
900
|
|
10/18/2019
|
+0.30 / +2.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
100
|
|
10/17/2019
|
+1.20 / +13.33%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
200
|
|
10/16/2019
|
-1.40 / -13.46%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
2,800
|
|
10/15/2019
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
0
|
|
10/14/2019
|
+0.20 / +1.96%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
300
|
|
10/11/2019
|
+0.90 / +9.68%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
800
|
|
10/10/2019
|
-0.70 / -7.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
900
|
|
10/9/2019
|
+1.20 / +13.64%
|
8.00
|
10.00
|
8.00
|
10.00
|
8.18
|
10.00
|
1,100
|
|
10/8/2019
|
-0.20 / -2.22%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
2,000
|
|
10/7/2019
|
-0.80 / -8.16%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
100
|
|
10/4/2019
|
+0.20 / +2.08%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
100
|
|
10/3/2019
|
+0.10 / +1.05%
|
9.60
|
9.60
|
8.50
|
9.60
|
8.79
|
9.60
|
5,800
|
|
10/2/2019
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.56
|
9.50
|
1,300
|
|
10/1/2019
|
+0.40 / +4.40%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
1,700
|
|
9/30/2019
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
0
|
|
9/27/2019
|
+1.10 / +13.75%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
100
|
|
|