Closing price on 6/29/2022
|
|
Open |
30.00 |
High |
30.00 |
Low |
29.50 |
Volume |
1,400 |
Split-adjusted Price |
25.19 |
|
|
BSQ Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/29/2022
|
+0.40 / +1.36%
|
30.00
|
30.00
|
29.50
|
29.90
|
29.80
|
25.19
|
1,400
|
|
6/28/2022
|
0.00 / 0.00%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
24.86
|
0
|
|
6/27/2022
|
+1.80 / +6.25%
|
28.10
|
30.60
|
28.10
|
30.60
|
29.50
|
25.78
|
700
|
|
6/24/2022
|
0.00 / 0.00%
|
28.80
|
28.80
|
28.80
|
28.80
|
28.80
|
24.27
|
0
|
|
6/23/2022
|
0.00 / 0.00%
|
29.00
|
29.00
|
28.70
|
28.70
|
28.80
|
24.18
|
3,300
|
|
6/22/2022
|
+0.60 / +2.14%
|
28.60
|
28.70
|
28.60
|
28.70
|
28.70
|
24.18
|
3,600
|
|
6/21/2022
|
-1.10 / -3.77%
|
28.10
|
28.10
|
28.00
|
28.10
|
28.10
|
23.68
|
600
|
|
6/20/2022
|
0.00 / 0.00%
|
29.20
|
29.20
|
29.20
|
29.20
|
29.20
|
24.60
|
0
|
|
6/17/2022
|
-0.10 / -0.34%
|
29.30
|
29.30
|
29.10
|
29.30
|
29.20
|
24.69
|
5,300
|
|
6/16/2022
|
0.00 / 0.00%
|
29.40
|
29.50
|
29.40
|
29.40
|
29.40
|
24.77
|
1,800
|
|
6/15/2022
|
-0.70 / -2.33%
|
29.60
|
29.60
|
29.30
|
29.30
|
29.40
|
24.69
|
4,700
|
|
6/14/2022
|
+0.10 / +0.33%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
25.28
|
100
|
|
6/13/2022
|
-0.50 / -1.65%
|
30.00
|
30.00
|
29.80
|
29.80
|
29.90
|
25.11
|
12,800
|
|
6/10/2022
|
-0.50 / -1.63%
|
30.10
|
31.00
|
30.10
|
30.10
|
30.30
|
25.36
|
5,300
|
|
6/9/2022
|
-0.30 / -0.97%
|
30.60
|
30.60
|
30.60
|
30.60
|
30.60
|
25.78
|
3,500
|
|
6/8/2022
|
-0.30 / -0.96%
|
30.90
|
30.90
|
30.90
|
30.90
|
30.90
|
26.04
|
400
|
|
6/7/2022
|
-0.50 / -1.59%
|
31.50
|
31.50
|
30.50
|
31.00
|
31.20
|
26.12
|
4,300
|
|
6/6/2022
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
26.54
|
0
|
|
6/3/2022
|
+0.20 / +0.64%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
26.54
|
1,000
|
|
6/2/2022
|
+1.60 / +5.39%
|
31.30
|
31.30
|
31.30
|
31.30
|
31.30
|
26.37
|
1,000
|
|
6/1/2022
|
-1.60 / -4.88%
|
31.10
|
31.20
|
31.10
|
31.20
|
31.20
|
25.02
|
1,000
|
|
5/31/2022
|
+1.30 / +4.10%
|
31.70
|
33.00
|
31.70
|
33.00
|
32.80
|
26.47
|
15,300
|
|
5/30/2022
|
+1.00 / +3.23%
|
31.10
|
32.00
|
31.10
|
32.00
|
31.70
|
25.67
|
9,200
|
|
5/27/2022
|
+0.10 / +0.32%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
24.86
|
1,300
|
|
5/26/2022
|
0.00 / 0.00%
|
31.00
|
31.00
|
30.60
|
31.00
|
30.90
|
24.86
|
4,000
|
|
5/25/2022
|
+0.40 / +1.31%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
24.86
|
100
|
|
5/24/2022
|
-0.40 / -1.30%
|
30.70
|
30.70
|
30.40
|
30.40
|
30.60
|
24.38
|
4,000
|
|
5/23/2022
|
0.00 / 0.00%
|
30.60
|
31.50
|
30.50
|
30.50
|
30.80
|
24.46
|
7,000
|
|
5/20/2022
|
-1.70 / -5.31%
|
32.80
|
32.80
|
30.20
|
30.30
|
30.50
|
24.30
|
13,400
|
|
5/19/2022
|
-0.70 / -2.14%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
25.67
|
200
|
|
|