|
Closing price on 11/21/2018
|
|
| Open |
14.90 |
| High |
15.00 |
| Low |
14.70 |
| Volume |
1,269,800 |
| Split-adjusted Price |
13.86 |
|
|
BSR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/21/2018
|
-0.10 / -0.66%
|
14.90
|
15.00
|
14.70
|
15.00
|
14.87
|
13.86
|
1,269,800
|
|
|
11/20/2018
|
-0.30 / -1.95%
|
15.30
|
15.30
|
15.00
|
15.10
|
15.15
|
13.95
|
906,500
|
|
|
11/19/2018
|
+0.20 / +1.32%
|
15.00
|
15.50
|
13.00
|
15.40
|
15.23
|
14.23
|
1,225,300
|
|
|
11/16/2018
|
+0.30 / +2.01%
|
15.00
|
15.40
|
15.00
|
15.20
|
15.22
|
14.04
|
2,183,200
|
|
|
11/15/2018
|
+0.10 / +0.68%
|
15.00
|
15.30
|
14.90
|
14.90
|
15.05
|
13.76
|
947,100
|
|
|
11/14/2018
|
-0.60 / -3.90%
|
15.30
|
15.40
|
14.80
|
14.80
|
15.07
|
13.67
|
2,592,000
|
|
|
11/13/2018
|
-0.60 / -3.75%
|
15.60
|
15.80
|
15.40
|
15.40
|
15.50
|
14.23
|
1,364,800
|
|
|
11/12/2018
|
+0.20 / +1.27%
|
15.50
|
16.10
|
15.30
|
16.00
|
15.76
|
14.78
|
1,513,400
|
|
|
11/9/2018
|
-0.60 / -3.70%
|
16.10
|
16.10
|
15.50
|
15.60
|
15.79
|
14.41
|
2,085,800
|
|
|
11/8/2018
|
+0.10 / +0.62%
|
16.30
|
16.50
|
16.10
|
16.20
|
16.18
|
14.97
|
886,100
|
|
|
11/7/2018
|
-0.10 / -0.62%
|
16.20
|
16.30
|
15.90
|
16.10
|
16.11
|
14.87
|
953,800
|
|
|
11/6/2018
|
+0.10 / +0.62%
|
16.20
|
16.70
|
16.20
|
16.20
|
16.40
|
14.97
|
3,198,100
|
|
|
11/5/2018
|
-0.10 / -0.62%
|
16.30
|
16.30
|
15.80
|
16.10
|
16.00
|
14.87
|
980,100
|
|
|
11/2/2018
|
+0.50 / +3.14%
|
16.10
|
16.40
|
16.00
|
16.40
|
16.22
|
15.15
|
1,507,400
|
|
|
11/1/2018
|
-0.60 / -3.64%
|
16.50
|
16.50
|
15.90
|
15.90
|
16.20
|
14.69
|
1,063,400
|
|
|
10/31/2018
|
+0.80 / +5.10%
|
15.80
|
16.50
|
15.80
|
16.50
|
16.23
|
15.24
|
2,635,300
|
|
|
10/30/2018
|
+0.10 / +0.64%
|
15.50
|
15.90
|
15.50
|
15.70
|
15.73
|
14.50
|
743,100
|
|
|
10/29/2018
|
-0.40 / -2.50%
|
15.80
|
16.00
|
15.50
|
15.60
|
15.72
|
14.41
|
1,223,700
|
|
|
10/26/2018
|
-0.20 / -1.26%
|
15.60
|
16.40
|
15.60
|
15.70
|
15.96
|
14.50
|
1,463,300
|
|
|
10/25/2018
|
0.00 / 0.00%
|
15.80
|
16.10
|
15.00
|
15.90
|
15.58
|
14.69
|
2,534,200
|
|
|
10/24/2018
|
-0.60 / -3.64%
|
16.50
|
16.60
|
15.60
|
15.90
|
16.14
|
14.69
|
2,476,410
|
|
|
10/23/2018
|
-0.40 / -2.37%
|
17.00
|
17.00
|
16.10
|
16.50
|
16.47
|
15.24
|
2,149,000
|
|
|
10/22/2018
|
+0.20 / +1.20%
|
16.80
|
17.30
|
16.80
|
16.90
|
17.06
|
15.61
|
1,113,400
|
|
|
10/19/2018
|
+0.10 / +0.60%
|
16.70
|
17.30
|
16.30
|
16.90
|
16.74
|
15.61
|
1,356,800
|
|
|
10/18/2018
|
-0.40 / -2.33%
|
17.20
|
17.20
|
16.80
|
16.80
|
16.93
|
15.52
|
1,250,500
|
|
|
10/17/2018
|
+0.30 / +1.78%
|
17.00
|
17.60
|
17.00
|
17.20
|
17.28
|
15.89
|
2,294,800
|
|
|
10/16/2018
|
+0.20 / +1.20%
|
16.60
|
17.00
|
16.60
|
16.90
|
16.84
|
15.61
|
1,269,200
|
|
|
10/15/2018
|
-0.20 / -1.18%
|
17.10
|
17.20
|
16.50
|
16.70
|
16.77
|
15.43
|
1,320,800
|
|
|
10/12/2018
|
+0.50 / +2.99%
|
16.40
|
17.30
|
16.00
|
17.20
|
16.87
|
15.89
|
2,659,300
|
|
|
10/11/2018
|
-1.80 / -9.73%
|
18.40
|
18.40
|
16.10
|
16.70
|
16.80
|
15.43
|
8,203,000
|
|
|
|