|
Closing price on 11/19/2025
|
|
| Open |
16.30 |
| High |
16.50 |
| Low |
16.00 |
| Volume |
3,353,400 |
| Split-adjusted Price |
16.20 |
|
|
BSR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/19/2025
|
-0.10 / -0.61%
|
16.30
|
16.50
|
16.00
|
16.20
|
16.25
|
16.20
|
3,353,400
|
|
|
11/18/2025
|
-0.15 / -0.91%
|
16.55
|
16.55
|
16.20
|
16.30
|
16.37
|
16.30
|
3,166,100
|
|
|
11/17/2025
|
+0.45 / +2.81%
|
16.20
|
16.45
|
16.00
|
16.45
|
16.26
|
16.45
|
4,617,400
|
|
|
11/14/2025
|
-0.05 / -0.31%
|
16.00
|
16.20
|
16.00
|
16.00
|
16.06
|
16.00
|
3,081,200
|
|
|
11/13/2025
|
+0.25 / +1.58%
|
15.80
|
16.55
|
15.70
|
16.05
|
16.16
|
16.05
|
5,694,400
|
|
|
11/12/2025
|
+0.20 / +1.28%
|
15.65
|
15.95
|
15.65
|
15.80
|
15.78
|
15.80
|
3,270,600
|
|
|
11/11/2025
|
+0.05 / +0.32%
|
15.70
|
15.80
|
15.40
|
15.60
|
15.53
|
15.60
|
2,802,900
|
|
|
11/10/2025
|
-0.40 / -2.51%
|
15.95
|
16.15
|
15.45
|
15.55
|
15.71
|
15.55
|
3,593,400
|
|
|
11/7/2025
|
-0.55 / -3.33%
|
16.50
|
16.65
|
15.85
|
15.95
|
16.23
|
15.95
|
4,675,600
|
|
|
11/6/2025
|
-0.30 / -1.79%
|
16.95
|
16.95
|
16.40
|
16.50
|
16.55
|
16.50
|
3,847,000
|
|
|
11/5/2025
|
+0.50 / +3.07%
|
16.35
|
17.15
|
16.15
|
16.80
|
16.81
|
16.80
|
10,745,900
|
|
|
11/4/2025
|
+0.30 / +1.88%
|
15.95
|
16.45
|
15.10
|
16.30
|
15.61
|
16.30
|
9,461,700
|
|
|
11/3/2025
|
-0.65 / -3.90%
|
16.80
|
16.80
|
16.00
|
16.00
|
16.36
|
16.00
|
4,999,200
|
|
|
10/31/2025
|
+0.05 / +0.30%
|
16.60
|
17.15
|
16.55
|
16.65
|
16.84
|
16.65
|
6,817,400
|
|
|
10/30/2025
|
-0.60 / -3.49%
|
17.45
|
17.45
|
16.60
|
16.60
|
16.96
|
16.60
|
11,935,100
|
|
|
10/29/2025
|
+1.10 / +6.83%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
4,403,007
|
|
|
10/28/2025
|
-0.35 / -1.33%
|
26.15
|
26.45
|
25.45
|
26.00
|
25.84
|
16.10
|
12,881,300
|
|
|
10/27/2025
|
-0.95 / -3.48%
|
27.60
|
27.70
|
26.35
|
26.35
|
26.74
|
16.32
|
7,733,200
|
|
|
10/24/2025
|
-0.30 / -1.09%
|
27.90
|
28.40
|
27.05
|
27.30
|
27.53
|
16.90
|
7,774,400
|
|
|
10/23/2025
|
+0.30 / +1.10%
|
27.80
|
28.05
|
27.50
|
27.60
|
27.75
|
17.09
|
6,773,600
|
|
|
10/22/2025
|
+1.00 / +3.80%
|
26.70
|
27.30
|
26.40
|
27.30
|
26.82
|
16.90
|
6,036,000
|
|
|
10/21/2025
|
+0.50 / +1.94%
|
25.90
|
26.60
|
25.15
|
26.30
|
25.92
|
16.28
|
8,833,700
|
|
|
10/20/2025
|
-1.90 / -6.86%
|
27.85
|
28.25
|
25.80
|
25.80
|
26.97
|
15.98
|
13,284,700
|
|
|
10/17/2025
|
-0.35 / -1.25%
|
28.10
|
28.70
|
27.70
|
27.70
|
28.12
|
17.15
|
8,948,400
|
|
|
10/16/2025
|
-0.25 / -0.88%
|
28.65
|
28.65
|
27.95
|
28.05
|
28.20
|
17.37
|
7,400,300
|
|
|
10/15/2025
|
+0.30 / +1.07%
|
28.05
|
28.70
|
28.05
|
28.30
|
28.31
|
17.52
|
6,709,600
|
|
|
10/14/2025
|
-0.85 / -2.95%
|
28.90
|
28.90
|
28.00
|
28.00
|
28.38
|
17.34
|
17,636,000
|
|
|
10/13/2025
|
-0.35 / -1.20%
|
28.70
|
29.55
|
28.70
|
28.85
|
29.14
|
17.86
|
13,741,000
|
|
|
10/10/2025
|
+0.75 / +2.64%
|
29.40
|
29.90
|
29.00
|
29.20
|
29.34
|
18.08
|
15,131,400
|
|
|
10/9/2025
|
+1.85 / +6.95%
|
27.00
|
28.45
|
27.00
|
28.45
|
27.85
|
17.62
|
21,019,000
|
|
|
|