|
|
Closing price on 10/4/2024
|
|
| Open |
24.10 |
| High |
24.40 |
| Low |
23.80 |
| Volume |
4,952,400 |
| Split-adjusted Price |
23.31 |
|
|
BSR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/4/2024
|
-0.10 / -0.41%
|
24.10
|
24.40
|
23.80
|
24.00
|
24.10
|
23.31
|
4,952,400
|
|
|
10/3/2024
|
-0.40 / -1.65%
|
24.30
|
24.40
|
23.80
|
23.90
|
24.10
|
23.21
|
7,257,900
|
|
|
10/2/2024
|
+0.10 / +0.41%
|
23.90
|
24.60
|
23.00
|
24.30
|
24.30
|
23.60
|
7,430,100
|
|
|
10/1/2024
|
-0.20 / -0.83%
|
24.10
|
24.40
|
23.90
|
24.00
|
24.20
|
23.31
|
7,453,400
|
|
|
9/30/2024
|
-0.50 / -2.03%
|
24.60
|
24.60
|
24.00
|
24.10
|
24.20
|
23.41
|
8,012,300
|
|
|
9/27/2024
|
-0.30 / -1.21%
|
24.80
|
24.90
|
24.30
|
24.50
|
24.60
|
23.80
|
5,808,500
|
|
|
9/26/2024
|
+0.80 / +3.33%
|
24.20
|
25.30
|
24.10
|
24.80
|
24.80
|
24.09
|
16,338,900
|
|
|
9/25/2024
|
+0.20 / +0.84%
|
24.00
|
24.30
|
23.90
|
24.10
|
24.00
|
23.41
|
5,813,300
|
|
|
9/24/2024
|
+0.10 / +0.42%
|
23.90
|
24.10
|
23.70
|
24.00
|
23.90
|
23.31
|
14,233,100
|
|
|
9/23/2024
|
+0.10 / +0.42%
|
23.90
|
24.20
|
23.80
|
23.90
|
23.90
|
23.21
|
3,369,900
|
|
|
9/20/2024
|
+0.50 / +2.14%
|
23.50
|
24.20
|
23.40
|
23.90
|
23.80
|
23.21
|
10,965,900
|
|
|
9/19/2024
|
-0.10 / -0.42%
|
23.60
|
23.70
|
23.30
|
23.50
|
23.40
|
22.83
|
3,578,200
|
|
|
9/18/2024
|
+0.20 / +0.85%
|
23.90
|
23.90
|
23.40
|
23.60
|
23.60
|
22.92
|
3,775,700
|
|
|
9/17/2024
|
+0.50 / +2.16%
|
23.20
|
23.80
|
23.10
|
23.70
|
23.40
|
23.02
|
5,422,500
|
|
|
9/16/2024
|
0.00 / 0.00%
|
23.10
|
23.30
|
23.10
|
23.20
|
23.20
|
22.53
|
3,620,300
|
|
|
9/13/2024
|
-0.10 / -0.43%
|
23.40
|
23.50
|
23.00
|
23.20
|
23.20
|
22.53
|
5,162,300
|
|
|
9/12/2024
|
+0.30 / +1.30%
|
23.30
|
23.40
|
23.20
|
23.40
|
23.30
|
22.73
|
3,588,900
|
|
|
9/11/2024
|
0.00 / 0.00%
|
23.20
|
23.30
|
22.90
|
23.30
|
23.10
|
22.63
|
4,869,400
|
|
|
9/10/2024
|
0.00 / 0.00%
|
23.50
|
23.60
|
23.00
|
23.30
|
23.30
|
22.63
|
5,456,300
|
|
|
9/9/2024
|
+0.50 / +2.18%
|
23.10
|
23.50
|
22.90
|
23.40
|
23.30
|
22.73
|
6,411,900
|
|
|
9/6/2024
|
-0.10 / -0.43%
|
23.10
|
23.30
|
22.70
|
23.10
|
22.90
|
22.44
|
5,169,500
|
|
|
9/5/2024
|
-0.30 / -1.28%
|
23.40
|
23.60
|
22.80
|
23.10
|
23.20
|
22.44
|
7,487,700
|
|
|
9/4/2024
|
-0.60 / -2.51%
|
23.70
|
23.90
|
23.30
|
23.30
|
23.40
|
22.63
|
8,203,000
|
|
|
8/30/2024
|
-0.10 / -0.42%
|
23.90
|
24.10
|
23.80
|
23.90
|
23.90
|
23.21
|
4,230,300
|
|
|
8/29/2024
|
-0.30 / -1.24%
|
24.10
|
24.20
|
23.80
|
23.90
|
24.00
|
23.21
|
3,463,900
|
|
|
8/28/2024
|
+0.10 / +0.42%
|
24.30
|
24.50
|
24.00
|
24.10
|
24.20
|
23.41
|
5,794,100
|
|
|
8/27/2024
|
+0.30 / +1.25%
|
24.00
|
24.30
|
23.80
|
24.30
|
24.00
|
23.60
|
7,652,300
|
|
|
8/26/2024
|
0.00 / 0.00%
|
24.00
|
24.40
|
23.80
|
23.90
|
24.00
|
23.21
|
8,229,600
|
|
|
8/23/2024
|
-0.20 / -0.83%
|
24.20
|
24.30
|
23.80
|
24.00
|
23.90
|
23.31
|
7,061,900
|
|
|
8/22/2024
|
0.00 / 0.00%
|
24.30
|
24.60
|
24.00
|
24.30
|
24.20
|
23.60
|
5,826,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|