|
Closing price on 7/4/2025
|
|
| Open |
18.00 |
| High |
18.20 |
| Low |
17.90 |
| Volume |
2,620,400 |
| Split-adjusted Price |
17.95 |
|
|
BSR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/4/2025
|
+0.10 / +0.56%
|
18.00
|
18.20
|
17.90
|
17.95
|
18.03
|
17.95
|
2,620,400
|
|
|
7/3/2025
|
+0.05 / +0.28%
|
17.85
|
18.10
|
17.80
|
17.85
|
17.94
|
17.85
|
2,634,000
|
|
|
7/2/2025
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.70
|
17.80
|
17.77
|
17.80
|
1,582,100
|
|
|
7/1/2025
|
-0.05 / -0.28%
|
17.90
|
17.90
|
17.70
|
17.80
|
17.77
|
17.80
|
2,097,300
|
|
|
6/30/2025
|
+0.10 / +0.56%
|
17.75
|
17.85
|
17.70
|
17.85
|
17.78
|
17.85
|
2,506,400
|
|
|
6/27/2025
|
-0.05 / -0.28%
|
17.85
|
17.90
|
17.70
|
17.75
|
17.77
|
17.75
|
2,901,600
|
|
|
6/26/2025
|
+0.05 / +0.28%
|
17.80
|
17.85
|
17.65
|
17.80
|
17.72
|
17.80
|
1,736,900
|
|
|
6/25/2025
|
-0.15 / -0.84%
|
17.90
|
18.00
|
17.70
|
17.75
|
17.82
|
17.75
|
2,817,600
|
|
|
6/24/2025
|
-0.90 / -4.79%
|
18.00
|
18.30
|
17.90
|
17.90
|
18.06
|
17.90
|
6,976,200
|
|
|
6/23/2025
|
+0.40 / +2.17%
|
19.55
|
19.55
|
18.75
|
18.80
|
19.07
|
18.80
|
8,895,100
|
|
|
6/20/2025
|
-0.40 / -2.13%
|
18.90
|
18.95
|
18.30
|
18.40
|
18.49
|
18.40
|
5,142,300
|
|
|
6/19/2025
|
-0.25 / -1.31%
|
19.20
|
19.20
|
18.55
|
18.80
|
18.74
|
18.80
|
4,256,100
|
|
|
6/18/2025
|
+0.05 / +0.26%
|
19.35
|
19.40
|
18.90
|
19.05
|
19.08
|
19.05
|
4,575,800
|
|
|
6/17/2025
|
-0.50 / -2.56%
|
19.40
|
19.40
|
18.60
|
19.00
|
18.88
|
19.00
|
6,322,000
|
|
|
6/16/2025
|
+1.00 / +5.41%
|
19.35
|
19.55
|
19.15
|
19.50
|
19.40
|
19.50
|
8,794,300
|
|
|
6/13/2025
|
+0.95 / +5.41%
|
18.50
|
18.50
|
18.15
|
18.50
|
18.39
|
18.50
|
11,032,500
|
|
|
6/12/2025
|
+0.20 / +1.15%
|
17.75
|
17.75
|
17.45
|
17.55
|
17.62
|
17.55
|
1,840,200
|
|
|
6/11/2025
|
-0.05 / -0.29%
|
17.50
|
17.55
|
17.25
|
17.35
|
17.33
|
17.35
|
1,905,700
|
|
|
6/10/2025
|
-0.20 / -1.14%
|
17.60
|
17.75
|
17.40
|
17.40
|
17.54
|
17.40
|
2,283,100
|
|
|
6/9/2025
|
-0.35 / -1.95%
|
18.00
|
18.10
|
17.60
|
17.60
|
17.74
|
17.60
|
3,023,300
|
|
|
6/6/2025
|
0.00 / 0.00%
|
18.15
|
18.30
|
17.95
|
17.95
|
18.12
|
17.95
|
4,842,300
|
|
|
6/5/2025
|
0.00 / 0.00%
|
18.00
|
18.25
|
17.80
|
17.95
|
17.95
|
17.95
|
2,957,200
|
|
|
6/4/2025
|
+0.25 / +1.41%
|
17.80
|
18.25
|
17.75
|
17.95
|
18.01
|
17.95
|
4,249,400
|
|
|
6/3/2025
|
-0.20 / -1.12%
|
18.00
|
18.15
|
17.65
|
17.70
|
17.92
|
17.70
|
2,333,800
|
|
|
6/2/2025
|
+0.60 / +3.47%
|
17.25
|
17.95
|
17.15
|
17.90
|
17.53
|
17.90
|
2,988,400
|
|
|
5/30/2025
|
-0.50 / -2.81%
|
17.75
|
18.05
|
17.25
|
17.30
|
17.55
|
17.30
|
3,287,900
|
|
|
5/29/2025
|
-0.35 / -1.93%
|
18.15
|
18.25
|
17.75
|
17.80
|
17.93
|
17.80
|
1,826,700
|
|
|
5/28/2025
|
+0.50 / +2.83%
|
18.10
|
18.45
|
18.00
|
18.15
|
18.19
|
18.15
|
5,641,800
|
|
|
5/27/2025
|
+0.05 / +0.28%
|
17.65
|
17.80
|
17.55
|
17.65
|
17.63
|
17.65
|
2,104,700
|
|
|
5/26/2025
|
+0.05 / +0.28%
|
17.40
|
17.70
|
17.05
|
17.60
|
17.45
|
17.60
|
2,324,800
|
|
|
|