Closing price on 8/25/2023
|
|
Open |
22.30 |
High |
22.30 |
Low |
22.30 |
Volume |
300 |
Split-adjusted Price |
20.57 |
|
|
BSQ Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/25/2023
|
0.00 / 0.00%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
20.57
|
300
|
|
8/24/2023
|
0.00 / 0.00%
|
22.20
|
22.30
|
22.00
|
22.30
|
22.30
|
20.57
|
5,800
|
|
8/23/2023
|
+0.20 / +0.90%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
20.57
|
200
|
|
8/22/2023
|
-0.40 / -1.79%
|
22.40
|
22.40
|
22.00
|
22.00
|
22.10
|
20.29
|
4,600
|
|
8/21/2023
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
20.66
|
800
|
|
8/18/2023
|
-0.10 / -0.45%
|
22.60
|
22.60
|
22.10
|
22.10
|
22.40
|
20.38
|
8,700
|
|
8/17/2023
|
-0.30 / -1.23%
|
23.20
|
24.10
|
22.00
|
24.10
|
22.20
|
22.23
|
21,100
|
|
8/16/2023
|
-0.90 / -3.77%
|
24.10
|
26.40
|
23.00
|
23.00
|
24.40
|
21.21
|
4,600
|
|
8/15/2023
|
-0.60 / -2.46%
|
24.20
|
24.20
|
23.50
|
23.80
|
23.90
|
21.95
|
6,700
|
|
8/14/2023
|
+0.80 / +3.39%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
22.50
|
100
|
|
8/11/2023
|
-0.20 / -0.84%
|
23.70
|
23.70
|
23.50
|
23.50
|
23.60
|
21.67
|
16,400
|
|
8/10/2023
|
-1.00 / -4.08%
|
24.00
|
24.00
|
23.50
|
23.50
|
23.70
|
21.67
|
19,600
|
|
8/9/2023
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
22.60
|
5,000
|
|
8/8/2023
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
22.60
|
100
|
|
8/7/2023
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
22.60
|
0
|
|
8/4/2023
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
22.60
|
0
|
|
8/3/2023
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
22.60
|
3,900
|
|
8/2/2023
|
-1.40 / -5.41%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
22.60
|
10,100
|
|
8/1/2023
|
+1.40 / +5.71%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
23.89
|
10,500
|
|
7/31/2023
|
+0.10 / +0.41%
|
24.50
|
24.50
|
24.40
|
24.40
|
24.50
|
22.50
|
2,400
|
|
7/28/2023
|
0.00 / 0.00%
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
22.41
|
0
|
|
7/27/2023
|
0.00 / 0.00%
|
24.10
|
24.30
|
24.10
|
24.30
|
24.30
|
22.41
|
2,800
|
|
7/26/2023
|
-0.70 / -2.85%
|
24.90
|
24.90
|
23.90
|
23.90
|
24.30
|
22.04
|
16,200
|
|
7/25/2023
|
+0.10 / +0.41%
|
24.50
|
25.00
|
24.50
|
24.50
|
24.60
|
22.60
|
4,500
|
|
7/24/2023
|
-1.10 / -4.38%
|
25.10
|
25.10
|
24.00
|
24.00
|
24.40
|
22.13
|
5,200
|
|
7/21/2023
|
+0.10 / +0.40%
|
25.10
|
25.10
|
25.10
|
25.10
|
25.10
|
23.15
|
100
|
|
7/20/2023
|
-3.00 / -10.71%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
23.06
|
4,400
|
|
7/19/2023
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
25.82
|
0
|
|
7/18/2023
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
25.82
|
0
|
|
7/17/2023
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
25.82
|
0
|
|
|