|
Closing price on 12/6/2022
|
|
| Open |
15.70 |
| High |
15.70 |
| Low |
14.30 |
| Volume |
16,528,000 |
| Split-adjusted Price |
13.47 |
|
|
BSR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/6/2022
|
-1.30 / -8.28%
|
15.70
|
15.70
|
14.30
|
14.40
|
14.90
|
13.47
|
16,528,000
|
|
|
12/5/2022
|
+0.80 / +5.33%
|
15.70
|
16.20
|
15.50
|
15.80
|
15.70
|
14.78
|
7,815,300
|
|
|
12/2/2022
|
+0.70 / +4.67%
|
14.50
|
15.90
|
14.00
|
15.70
|
15.00
|
14.68
|
19,337,300
|
|
|
12/1/2022
|
-0.20 / -1.37%
|
14.90
|
15.50
|
14.30
|
14.40
|
15.00
|
13.47
|
12,541,500
|
|
|
11/30/2022
|
+0.50 / +3.50%
|
14.70
|
14.80
|
14.30
|
14.80
|
14.60
|
13.84
|
6,998,500
|
|
|
11/29/2022
|
+0.60 / +4.32%
|
14.10
|
14.70
|
13.60
|
14.50
|
14.30
|
13.56
|
10,538,300
|
|
|
11/28/2022
|
+1.00 / +7.58%
|
13.70
|
14.20
|
13.20
|
14.20
|
13.90
|
13.28
|
7,798,600
|
|
|
11/25/2022
|
+0.70 / +5.47%
|
13.10
|
13.60
|
12.90
|
13.50
|
13.20
|
12.63
|
5,034,100
|
|
|
11/24/2022
|
-0.50 / -3.68%
|
13.10
|
13.40
|
12.30
|
13.10
|
12.80
|
12.25
|
8,425,800
|
|
|
11/23/2022
|
-0.90 / -6.43%
|
14.00
|
14.20
|
13.10
|
13.10
|
13.60
|
12.25
|
5,409,800
|
|
|
11/22/2022
|
+1.00 / +7.75%
|
12.70
|
14.70
|
12.60
|
13.90
|
14.00
|
13.00
|
12,731,200
|
|
|
11/21/2022
|
+0.20 / +1.59%
|
12.90
|
13.10
|
12.60
|
12.80
|
12.90
|
11.97
|
5,533,600
|
|
|
11/18/2022
|
+0.40 / +3.20%
|
12.70
|
13.20
|
11.70
|
12.90
|
12.60
|
12.07
|
14,686,700
|
|
|
11/17/2022
|
+1.60 / +14.55%
|
12.20
|
12.60
|
11.70
|
12.60
|
12.50
|
11.79
|
6,348,400
|
|
|
11/16/2022
|
+0.60 / +5.17%
|
9.90
|
12.80
|
9.90
|
12.20
|
11.00
|
11.41
|
23,020,400
|
|
|
11/15/2022
|
-2.00 / -14.81%
|
13.60
|
13.60
|
11.50
|
11.50
|
11.60
|
10.76
|
9,751,300
|
|
|
11/14/2022
|
-2.30 / -14.84%
|
15.30
|
15.40
|
13.20
|
13.20
|
13.50
|
12.35
|
11,557,600
|
|
|
11/11/2022
|
-1.00 / -6.25%
|
15.30
|
16.40
|
14.80
|
15.00
|
15.50
|
14.03
|
6,497,100
|
|
|
11/10/2022
|
-1.90 / -11.05%
|
17.20
|
17.20
|
14.80
|
15.30
|
16.00
|
14.31
|
10,477,300
|
|
|
11/9/2022
|
+0.30 / +1.76%
|
17.10
|
17.30
|
17.00
|
17.30
|
17.20
|
16.18
|
3,334,000
|
|
|
11/8/2022
|
+0.10 / +0.58%
|
17.10
|
17.30
|
16.70
|
17.30
|
17.00
|
16.18
|
4,584,200
|
|
|
11/7/2022
|
-0.20 / -1.17%
|
17.40
|
17.60
|
16.90
|
16.90
|
17.20
|
15.81
|
4,548,700
|
|
|
11/4/2022
|
-0.60 / -3.37%
|
17.90
|
17.90
|
16.80
|
17.20
|
17.10
|
16.09
|
6,988,800
|
|
|
11/3/2022
|
-0.20 / -1.11%
|
18.10
|
18.10
|
17.70
|
17.80
|
17.80
|
16.65
|
2,835,800
|
|
|
11/2/2022
|
+0.30 / +1.69%
|
18.00
|
18.30
|
17.70
|
18.10
|
18.00
|
16.93
|
5,347,900
|
|
|
11/1/2022
|
+0.30 / +1.71%
|
17.80
|
18.00
|
17.60
|
17.80
|
17.80
|
16.65
|
2,924,300
|
|
|
10/31/2022
|
-0.50 / -2.75%
|
18.10
|
18.20
|
17.10
|
17.70
|
17.50
|
16.56
|
4,470,200
|
|
|
10/28/2022
|
0.00 / 0.00%
|
18.40
|
18.70
|
17.80
|
17.90
|
18.20
|
16.74
|
5,709,200
|
|
|
10/27/2022
|
+0.80 / +4.57%
|
17.40
|
18.30
|
17.30
|
18.30
|
17.90
|
17.12
|
4,761,300
|
|
|
10/26/2022
|
-0.10 / -0.57%
|
17.70
|
18.10
|
17.10
|
17.40
|
17.50
|
16.27
|
2,642,900
|
|
|
|