|
Closing price on 5/14/2024
|
|
| Open |
11.50 |
| High |
12.00 |
| Low |
11.30 |
| Volume |
7,500 |
| Split-adjusted Price |
12.00 |
|
|
BSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/14/2024
|
+0.50 / +4.35%
|
11.50
|
12.00
|
11.30
|
12.00
|
11.60
|
12.00
|
7,500
|
|
|
5/13/2024
|
+0.60 / +5.36%
|
11.20
|
11.80
|
10.90
|
11.80
|
11.50
|
11.80
|
24,100
|
|
|
5/10/2024
|
+0.40 / +3.70%
|
11.00
|
11.60
|
10.60
|
11.20
|
11.20
|
11.20
|
9,900
|
|
|
5/9/2024
|
+0.50 / +4.81%
|
10.30
|
11.20
|
10.30
|
10.90
|
10.80
|
10.90
|
10,400
|
|
|
5/8/2024
|
+0.90 / +9.00%
|
10.40
|
11.10
|
10.10
|
10.90
|
10.40
|
10.90
|
9,500
|
|
|
5/7/2024
|
+0.50 / +5.05%
|
10.00
|
10.40
|
10.00
|
10.40
|
10.00
|
10.40
|
3,400
|
|
|
5/6/2024
|
+0.10 / +0.98%
|
9.70
|
10.30
|
9.70
|
10.30
|
9.90
|
10.30
|
5,500
|
|
|
5/3/2024
|
+0.20 / +2.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
2,500
|
|
|
5/2/2024
|
-0.30 / -2.91%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
200
|
|
|
4/26/2024
|
-0.10 / -0.97%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.30
|
10.20
|
1,900
|
|
|
4/25/2024
|
+0.40 / +4.04%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
700
|
|
|
4/24/2024
|
+0.30 / +2.97%
|
10.10
|
10.40
|
9.80
|
10.40
|
9.90
|
10.40
|
7,800
|
|
|
4/23/2024
|
+0.40 / +4.00%
|
10.30
|
10.40
|
9.70
|
10.40
|
10.10
|
10.40
|
3,600
|
|
|
4/22/2024
|
+0.40 / +4.04%
|
10.30
|
10.30
|
9.60
|
10.30
|
10.00
|
10.30
|
1,600
|
|
|
4/19/2024
|
+0.30 / +2.97%
|
10.40
|
10.40
|
9.60
|
10.40
|
9.90
|
10.40
|
3,400
|
|
|
4/17/2024
|
-0.70 / -6.48%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
900
|
|
|
4/16/2024
|
+0.50 / +4.85%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
100
|
|
|
4/15/2024
|
+0.20 / +1.98%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
2,600
|
|
|
4/12/2024
|
-1.10 / -9.82%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
1,000
|
|
|
4/11/2024
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
0
|
|
|
4/10/2024
|
+0.60 / +5.66%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
100
|
|
|
4/9/2024
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
0
|
|
|
4/8/2024
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
100
|
|
|
4/5/2024
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
0
|
|
|
4/4/2024
|
-0.60 / -5.36%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
1,400
|
|
|
4/3/2024
|
0.00 / 0.00%
|
11.50
|
11.50
|
10.60
|
10.60
|
11.20
|
10.60
|
9,200
|
|
|
4/2/2024
|
-0.40 / -3.64%
|
11.10
|
11.10
|
10.60
|
10.60
|
10.60
|
10.60
|
5,200
|
|
|
4/1/2024
|
+0.10 / +0.96%
|
11.10
|
11.10
|
10.50
|
10.50
|
11.00
|
10.50
|
4,700
|
|
|
3/29/2024
|
+0.20 / +1.94%
|
10.30
|
10.50
|
10.30
|
10.50
|
10.40
|
10.50
|
200
|
|
|
3/28/2024
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
0
|
|
|