Closing price on 2/16/2024
|
|
Open |
10.90 |
High |
11.90 |
Low |
10.90 |
Volume |
3,000 |
Split-adjusted Price |
11.90 |
|
|
BSG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/16/2024
|
+1.00 / +9.17%
|
10.90
|
11.90
|
10.90
|
11.90
|
11.80
|
11.90
|
3,000
|
|
2/15/2024
|
+0.10 / +0.93%
|
11.90
|
11.90
|
10.90
|
10.90
|
10.90
|
10.90
|
6,500
|
|
2/7/2024
|
0.00 / 0.00%
|
10.60
|
12.00
|
10.60
|
12.00
|
10.80
|
12.00
|
2,700
|
|
2/6/2024
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
100
|
|
2/5/2024
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
0
|
|
2/2/2024
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
100
|
|
2/1/2024
|
+0.40 / +3.45%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
400
|
|
1/31/2024
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
100
|
|
1/30/2024
|
-0.20 / -1.69%
|
11.70
|
11.70
|
11.60
|
11.60
|
11.60
|
11.60
|
400
|
|
1/29/2024
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
100
|
|
1/26/2024
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
7,200
|
|
1/25/2024
|
-0.20 / -1.67%
|
11.90
|
11.90
|
11.80
|
11.80
|
11.80
|
11.80
|
10,100
|
|
1/24/2024
|
+0.30 / +2.56%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
100
|
|
1/23/2024
|
-0.20 / -1.68%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
100
|
|
1/22/2024
|
-0.20 / -1.67%
|
12.00
|
12.00
|
11.80
|
11.80
|
11.90
|
11.80
|
200
|
|
1/19/2024
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
100
|
|
1/18/2024
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
100
|
|
1/17/2024
|
+0.10 / +0.84%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
100
|
|
1/16/2024
|
+0.10 / +0.85%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
100
|
|
1/15/2024
|
-0.10 / -0.85%
|
11.90
|
11.90
|
11.70
|
11.70
|
11.80
|
11.70
|
200
|
|
1/12/2024
|
-0.40 / -3.31%
|
12.10
|
12.10
|
11.70
|
11.70
|
11.76
|
11.70
|
1,800
|
|
1/11/2024
|
+0.40 / +3.42%
|
12.00
|
12.10
|
12.00
|
12.10
|
12.10
|
12.10
|
700
|
|
1/10/2024
|
-0.20 / -1.64%
|
11.70
|
12.00
|
11.60
|
12.00
|
11.70
|
12.00
|
1,800
|
|
1/9/2024
|
+0.60 / +5.13%
|
11.80
|
12.30
|
11.80
|
12.30
|
12.20
|
12.30
|
4,400
|
|
1/8/2024
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.70
|
11.70
|
11.70
|
11.70
|
300
|
|
1/5/2024
|
0.00 / 0.00%
|
11.70
|
12.40
|
11.70
|
12.40
|
11.70
|
12.40
|
4,300
|
|
1/4/2024
|
+0.10 / +0.81%
|
12.30
|
12.40
|
12.30
|
12.40
|
12.40
|
12.40
|
800
|
|
1/3/2024
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
1,500
|
|
1/2/2024
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
1,800
|
|
12/29/2023
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
800
|
|
|