|
|
Closing price on 5/23/2025
|
|
| Open |
17.40 |
| High |
17.70 |
| Low |
17.20 |
| Volume |
1,408,900 |
| Split-adjusted Price |
17.55 |
There is no data on 5/26/2025. Display data on 5/23/2025 instead.
|
|
BSR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2025
|
+0.20 / +1.15%
|
17.40
|
17.70
|
17.20
|
17.55
|
17.48
|
17.55
|
1,408,900
|
|
|
5/22/2025
|
+0.15 / +0.87%
|
17.20
|
17.70
|
16.95
|
17.35
|
17.33
|
17.35
|
2,682,300
|
|
|
5/21/2025
|
-0.25 / -1.43%
|
17.55
|
17.55
|
17.10
|
17.20
|
17.28
|
17.20
|
1,938,600
|
|
|
5/20/2025
|
0.00 / 0.00%
|
17.65
|
17.65
|
17.40
|
17.45
|
17.46
|
17.45
|
1,203,900
|
|
|
5/19/2025
|
-0.30 / -1.69%
|
17.65
|
17.95
|
17.45
|
17.45
|
17.62
|
17.45
|
2,202,700
|
|
|
5/16/2025
|
-0.25 / -1.39%
|
18.00
|
18.00
|
17.70
|
17.75
|
17.82
|
17.75
|
1,973,300
|
|
|
5/15/2025
|
-0.15 / -0.83%
|
18.15
|
18.20
|
17.65
|
18.00
|
17.87
|
18.00
|
3,842,600
|
|
|
5/14/2025
|
0.00 / 0.00%
|
18.20
|
18.30
|
18.00
|
18.15
|
18.10
|
18.15
|
2,463,000
|
|
|
5/13/2025
|
0.00 / 0.00%
|
18.30
|
18.35
|
18.05
|
18.15
|
18.17
|
18.15
|
2,752,600
|
|
|
5/12/2025
|
+0.15 / +0.83%
|
18.00
|
18.20
|
17.90
|
18.15
|
18.06
|
18.15
|
2,232,400
|
|
|
5/9/2025
|
+0.05 / +0.28%
|
18.00
|
18.25
|
17.80
|
18.00
|
17.96
|
18.00
|
2,778,400
|
|
|
5/8/2025
|
+0.30 / +1.70%
|
18.15
|
18.30
|
17.95
|
17.95
|
18.09
|
17.95
|
4,449,700
|
|
|
5/7/2025
|
+1.15 / +6.97%
|
16.50
|
17.65
|
16.50
|
17.65
|
17.29
|
17.65
|
6,780,000
|
|
|
5/6/2025
|
+0.40 / +2.48%
|
16.15
|
16.70
|
16.15
|
16.50
|
16.51
|
16.50
|
3,387,800
|
|
|
5/5/2025
|
+0.05 / +0.31%
|
15.90
|
16.10
|
15.90
|
16.10
|
16.00
|
16.10
|
1,917,500
|
|
|
4/29/2025
|
-0.10 / -0.62%
|
16.15
|
16.15
|
15.90
|
16.05
|
16.03
|
16.05
|
1,618,400
|
|
|
4/28/2025
|
+0.10 / +0.62%
|
16.10
|
16.15
|
15.95
|
16.15
|
16.06
|
16.15
|
1,454,400
|
|
|
4/25/2025
|
+0.35 / +2.23%
|
15.75
|
16.35
|
15.75
|
16.05
|
16.14
|
16.05
|
4,311,000
|
|
|
4/24/2025
|
+0.30 / +1.95%
|
15.60
|
15.95
|
15.55
|
15.70
|
15.75
|
15.70
|
2,114,600
|
|
|
4/23/2025
|
+0.40 / +2.67%
|
15.65
|
15.65
|
15.30
|
15.40
|
15.45
|
15.40
|
2,137,200
|
|
|
4/22/2025
|
-0.70 / -4.46%
|
15.70
|
15.70
|
14.65
|
15.00
|
14.89
|
15.00
|
4,805,800
|
|
|
4/21/2025
|
-0.25 / -1.57%
|
16.05
|
16.05
|
15.70
|
15.70
|
15.84
|
15.70
|
1,404,800
|
|
|
4/18/2025
|
+0.20 / +1.27%
|
15.90
|
16.15
|
15.90
|
15.95
|
16.03
|
15.95
|
2,226,200
|
|
|
4/17/2025
|
+0.15 / +0.96%
|
15.35
|
15.75
|
15.30
|
15.75
|
15.47
|
15.75
|
1,632,900
|
|
|
4/16/2025
|
-0.35 / -2.19%
|
15.70
|
15.95
|
15.60
|
15.60
|
15.78
|
15.60
|
3,041,800
|
|
|
4/15/2025
|
-0.70 / -4.20%
|
16.30
|
16.50
|
15.80
|
15.95
|
16.13
|
15.95
|
3,762,300
|
|
|
4/14/2025
|
+0.50 / +3.10%
|
16.40
|
16.80
|
16.10
|
16.65
|
16.30
|
16.65
|
4,016,300
|
|
|
4/11/2025
|
+0.60 / +3.86%
|
15.90
|
16.20
|
15.05
|
16.15
|
15.67
|
16.15
|
7,790,100
|
|
|
4/10/2025
|
+1.00 / +6.87%
|
15.55
|
15.55
|
15.55
|
15.55
|
15.55
|
15.55
|
774,200
|
|
|
4/9/2025
|
-1.05 / -6.73%
|
14.55
|
15.00
|
14.55
|
14.55
|
14.56
|
14.55
|
9,397,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:05 PM
|
|
|
|
|