|
|
Closing price on 10/2/2019
|
|
| Open |
9.60 |
| High |
9.60 |
| Low |
9.30 |
| Volume |
1,139,300 |
| Split-adjusted Price |
5.38 |
|
|
BSR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/2/2019
|
-0.10 / -1.05%
|
9.60
|
9.60
|
9.30
|
9.40
|
9.41
|
5.38
|
1,139,300
|
|
|
10/1/2019
|
-0.10 / -1.04%
|
9.60
|
9.70
|
9.50
|
9.50
|
9.61
|
5.43
|
1,360,000
|
|
|
9/30/2019
|
+0.30 / +3.23%
|
9.30
|
9.80
|
9.20
|
9.60
|
9.62
|
5.49
|
4,429,500
|
|
|
9/27/2019
|
-0.10 / -1.06%
|
9.40
|
9.50
|
9.20
|
9.30
|
9.32
|
5.32
|
1,335,300
|
|
|
9/26/2019
|
+0.20 / +2.17%
|
9.40
|
9.50
|
9.20
|
9.40
|
9.33
|
5.38
|
874,500
|
|
|
9/25/2019
|
-0.10 / -1.08%
|
9.30
|
9.30
|
9.10
|
9.20
|
9.19
|
5.26
|
809,300
|
|
|
9/24/2019
|
-0.10 / -1.06%
|
9.50
|
9.50
|
9.20
|
9.30
|
9.31
|
5.32
|
2,406,400
|
|
|
9/23/2019
|
-0.30 / -3.09%
|
9.50
|
9.70
|
9.30
|
9.40
|
9.49
|
5.38
|
1,886,400
|
|
|
9/20/2019
|
-0.30 / -3.03%
|
9.80
|
9.90
|
9.60
|
9.60
|
9.72
|
5.49
|
1,369,800
|
|
|
9/19/2019
|
-0.20 / -1.98%
|
10.10
|
10.20
|
9.70
|
9.90
|
9.90
|
5.66
|
2,411,600
|
|
|
9/18/2019
|
+0.90 / +9.78%
|
9.40
|
10.60
|
9.30
|
10.10
|
10.12
|
5.78
|
7,269,200
|
|
|
9/17/2019
|
-0.10 / -1.08%
|
9.40
|
9.40
|
9.20
|
9.20
|
9.29
|
5.26
|
991,600
|
|
|
9/16/2019
|
+0.50 / +5.68%
|
9.00
|
9.40
|
9.00
|
9.30
|
9.22
|
5.32
|
3,752,500
|
|
|
9/13/2019
|
+0.20 / +2.30%
|
8.80
|
8.90
|
8.70
|
8.90
|
8.81
|
5.09
|
733,300
|
|
|
9/12/2019
|
0.00 / 0.00%
|
8.70
|
8.90
|
8.70
|
8.70
|
8.78
|
4.98
|
469,500
|
|
|
9/11/2019
|
-0.20 / -2.25%
|
8.90
|
8.90
|
8.60
|
8.70
|
8.70
|
4.98
|
1,435,200
|
|
|
9/10/2019
|
-0.10 / -1.11%
|
9.10
|
9.10
|
8.80
|
8.90
|
8.90
|
5.09
|
1,237,300
|
|
|
9/9/2019
|
-0.10 / -1.10%
|
9.10
|
9.20
|
9.00
|
9.00
|
9.02
|
5.15
|
665,600
|
|
|
9/6/2019
|
-0.10 / -1.09%
|
9.20
|
9.20
|
9.00
|
9.10
|
9.08
|
5.21
|
497,400
|
|
|
9/5/2019
|
+0.10 / +1.10%
|
9.20
|
9.40
|
9.00
|
9.20
|
9.16
|
5.26
|
1,147,400
|
|
|
9/4/2019
|
-0.30 / -3.19%
|
9.40
|
9.40
|
9.10
|
9.10
|
9.17
|
5.21
|
825,800
|
|
|
9/3/2019
|
-0.10 / -1.05%
|
9.50
|
9.60
|
9.20
|
9.40
|
9.37
|
5.38
|
1,085,300
|
|
|
8/30/2019
|
+0.40 / +4.40%
|
9.20
|
9.70
|
9.10
|
9.50
|
9.46
|
5.43
|
2,110,400
|
|
|
8/29/2019
|
-0.10 / -1.09%
|
9.20
|
9.30
|
9.00
|
9.10
|
9.13
|
5.21
|
629,700
|
|
|
8/28/2019
|
0.00 / 0.00%
|
9.20
|
9.40
|
9.10
|
9.20
|
9.24
|
5.26
|
1,364,300
|
|
|
8/27/2019
|
-0.10 / -1.08%
|
9.20
|
9.30
|
9.10
|
9.20
|
9.18
|
5.26
|
1,141,900
|
|
|
8/26/2019
|
-0.10 / -1.06%
|
9.30
|
9.30
|
9.00
|
9.30
|
9.16
|
5.32
|
1,845,700
|
|
|
8/23/2019
|
0.00 / 0.00%
|
9.30
|
9.60
|
9.10
|
9.30
|
9.35
|
5.32
|
2,017,700
|
|
|
8/22/2019
|
-0.20 / -2.11%
|
9.40
|
9.50
|
9.10
|
9.30
|
9.30
|
5.32
|
1,845,600
|
|
|
8/21/2019
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.40
|
9.50
|
9.46
|
5.43
|
1,283,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|