|
|
Closing price on 3/6/2026
|
|
| Open |
35.80 |
| High |
37.80 |
| Low |
35.70 |
| Volume |
21,561,100 |
| Split-adjusted Price |
37.05 |
There is no data on 3/8/2026. Display data on 3/6/2026 instead.
|
|
BSR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/6/2026
|
+1.45 / +4.07%
|
35.80
|
37.80
|
35.70
|
37.05
|
36.99
|
37.05
|
21,561,100
|
|
|
3/5/2026
|
-2.25 / -5.94%
|
37.85
|
38.45
|
35.60
|
35.60
|
36.90
|
35.60
|
27,388,400
|
|
|
3/4/2026
|
+2.20 / +6.17%
|
36.10
|
37.95
|
34.10
|
37.85
|
36.08
|
37.85
|
27,427,500
|
|
|
3/3/2026
|
+2.30 / +6.90%
|
35.65
|
35.65
|
32.05
|
35.65
|
34.90
|
35.65
|
49,024,000
|
|
|
3/2/2026
|
+2.15 / +6.89%
|
33.35
|
33.35
|
33.35
|
33.35
|
33.35
|
33.35
|
4,097,400
|
|
|
2/27/2026
|
+1.20 / +4.00%
|
30.55
|
32.00
|
30.20
|
31.20
|
31.18
|
31.20
|
18,188,800
|
|
|
2/26/2026
|
+0.65 / +2.21%
|
29.30
|
30.00
|
28.35
|
30.00
|
29.37
|
30.00
|
23,273,900
|
|
|
2/25/2026
|
+1.35 / +4.82%
|
28.70
|
29.95
|
27.50
|
29.35
|
29.13
|
29.35
|
26,335,100
|
|
|
2/24/2026
|
+1.80 / +6.87%
|
26.85
|
28.00
|
26.80
|
28.00
|
27.67
|
28.00
|
31,801,100
|
|
|
2/23/2026
|
+1.70 / +6.94%
|
25.30
|
26.20
|
25.10
|
26.20
|
25.97
|
26.20
|
14,417,700
|
|
|
2/13/2026
|
+0.60 / +2.51%
|
23.95
|
24.80
|
23.70
|
24.50
|
24.23
|
24.50
|
13,364,500
|
|
|
2/12/2026
|
+0.45 / +1.92%
|
23.80
|
24.40
|
23.80
|
23.90
|
24.03
|
23.90
|
10,936,300
|
|
|
2/11/2026
|
+0.35 / +1.52%
|
23.10
|
23.70
|
22.40
|
23.45
|
23.24
|
23.45
|
13,784,700
|
|
|
2/10/2026
|
-1.55 / -6.29%
|
24.60
|
25.15
|
22.95
|
23.10
|
23.73
|
23.10
|
37,264,600
|
|
|
2/9/2026
|
+0.10 / +0.41%
|
25.00
|
25.10
|
24.40
|
24.65
|
24.79
|
24.65
|
10,409,100
|
|
|
2/6/2026
|
+0.15 / +0.61%
|
23.80
|
25.45
|
23.20
|
24.55
|
24.32
|
24.55
|
31,341,200
|
|
|
2/5/2026
|
+0.35 / +1.46%
|
24.55
|
25.15
|
24.15
|
24.40
|
24.71
|
24.40
|
24,530,700
|
|
|
2/4/2026
|
+0.15 / +0.63%
|
23.80
|
24.50
|
23.40
|
24.05
|
23.88
|
24.05
|
18,172,400
|
|
|
2/3/2026
|
0.00 / 0.00%
|
24.30
|
24.80
|
23.90
|
23.90
|
24.37
|
23.90
|
23,964,600
|
|
|
2/2/2026
|
+1.50 / +6.70%
|
22.70
|
23.90
|
22.40
|
23.90
|
23.35
|
23.90
|
32,535,700
|
|
|
1/30/2026
|
+0.55 / +2.52%
|
22.50
|
22.90
|
22.05
|
22.40
|
22.50
|
22.40
|
22,201,400
|
|
|
1/29/2026
|
-0.05 / -0.23%
|
22.00
|
22.05
|
21.10
|
21.85
|
21.48
|
21.85
|
16,709,600
|
|
|
1/28/2026
|
+0.40 / +1.86%
|
22.00
|
23.00
|
21.50
|
21.90
|
22.31
|
21.90
|
41,660,200
|
|
|
1/27/2026
|
+0.65 / +3.12%
|
20.90
|
22.00
|
20.65
|
21.50
|
21.26
|
21.50
|
22,591,500
|
|
|
1/26/2026
|
+0.20 / +0.97%
|
20.90
|
21.55
|
20.55
|
20.85
|
21.03
|
20.85
|
24,453,600
|
|
|
1/23/2026
|
-1.55 / -6.98%
|
22.25
|
22.35
|
20.65
|
20.65
|
21.21
|
20.65
|
40,730,800
|
|
|
1/22/2026
|
0.00 / 0.00%
|
23.15
|
23.20
|
22.00
|
22.20
|
22.74
|
22.20
|
31,658,700
|
|
|
1/21/2026
|
+1.45 / +6.99%
|
20.45
|
22.20
|
20.30
|
22.20
|
21.30
|
22.20
|
40,775,000
|
|
|
1/20/2026
|
-0.05 / -0.24%
|
21.00
|
21.25
|
20.70
|
20.75
|
20.96
|
20.75
|
23,609,200
|
|
|
1/19/2026
|
+0.65 / +3.23%
|
20.25
|
21.10
|
20.05
|
20.80
|
20.62
|
20.80
|
22,571,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|