|
Closing price on 3/1/2024
|
|
| Open |
10.90 |
| High |
11.00 |
| Low |
10.90 |
| Volume |
6,900 |
| Split-adjusted Price |
11.00 |
|
|
BSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/1/2024
|
-0.60 / -5.17%
|
10.90
|
11.00
|
10.90
|
11.00
|
10.90
|
11.00
|
6,900
|
|
|
2/29/2024
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
100
|
|
|
2/28/2024
|
-0.10 / -0.85%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
1,400
|
|
|
2/27/2024
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
0
|
|
|
2/26/2024
|
+0.20 / +1.74%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
300
|
|
|
2/23/2024
|
0.00 / 0.00%
|
11.20
|
11.80
|
11.10
|
11.10
|
11.50
|
11.10
|
10,000
|
|
|
2/22/2024
|
-0.80 / -6.78%
|
11.30
|
11.30
|
11.00
|
11.00
|
11.10
|
11.00
|
8,000
|
|
|
2/21/2024
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
700
|
|
|
2/20/2024
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
300
|
|
|
2/19/2024
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
100
|
|
|
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
|
|
|