|
Closing price on 2/17/2021
|
|
| Open |
11.00 |
| High |
12.40 |
| Low |
11.00 |
| Volume |
18,919,200 |
| Split-adjusted Price |
11.36 |
|
|
BSR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/17/2021
|
+1.10 / +9.82%
|
11.00
|
12.40
|
11.00
|
12.30
|
12.10
|
11.36
|
18,919,200
|
|
|
2/9/2021
|
+0.40 / +3.64%
|
11.00
|
11.40
|
11.00
|
11.40
|
11.22
|
10.53
|
8,729,200
|
|
|
2/8/2021
|
0.00 / 0.00%
|
11.00
|
11.40
|
10.70
|
11.00
|
10.99
|
10.16
|
13,854,300
|
|
|
2/5/2021
|
+0.10 / +0.92%
|
11.00
|
11.20
|
10.80
|
11.00
|
10.99
|
10.16
|
6,673,700
|
|
|
2/4/2021
|
+0.60 / +5.83%
|
10.60
|
11.10
|
10.60
|
10.90
|
10.93
|
10.07
|
9,135,800
|
|
|
2/3/2021
|
+1.30 / +13.98%
|
9.60
|
10.60
|
9.60
|
10.60
|
10.29
|
9.79
|
10,952,100
|
|
|
2/2/2021
|
+0.40 / +4.40%
|
8.90
|
9.60
|
8.90
|
9.50
|
9.30
|
8.78
|
5,362,700
|
|
|
2/1/2021
|
-0.20 / -2.17%
|
9.70
|
9.70
|
8.60
|
9.00
|
9.15
|
8.31
|
5,935,500
|
|
|
1/29/2021
|
+0.50 / +5.49%
|
8.50
|
10.00
|
7.80
|
9.60
|
9.22
|
8.87
|
9,888,500
|
|
|
1/28/2021
|
-1.50 / -14.42%
|
8.90
|
10.20
|
8.90
|
8.90
|
9.15
|
8.22
|
10,225,600
|
|
|
1/27/2021
|
-0.80 / -7.27%
|
11.00
|
11.00
|
10.00
|
10.20
|
10.41
|
9.42
|
9,152,900
|
|
|
1/26/2021
|
-0.60 / -5.17%
|
11.60
|
11.60
|
10.60
|
11.00
|
11.01
|
10.16
|
11,771,500
|
|
|
1/25/2021
|
-0.40 / -3.36%
|
11.70
|
11.80
|
11.40
|
11.50
|
11.57
|
10.62
|
7,422,600
|
|
|
1/22/2021
|
-0.10 / -0.83%
|
12.10
|
12.20
|
11.80
|
11.90
|
11.94
|
10.99
|
7,802,500
|
|
|
1/21/2021
|
+0.70 / +6.14%
|
11.80
|
12.30
|
11.80
|
12.10
|
12.04
|
11.18
|
6,412,000
|
|
|
1/20/2021
|
+0.40 / +3.51%
|
11.30
|
11.90
|
10.60
|
11.80
|
11.36
|
10.90
|
11,320,900
|
|
|
1/19/2021
|
-1.00 / -8.13%
|
12.20
|
12.40
|
10.50
|
11.30
|
11.36
|
10.44
|
16,634,200
|
|
|
1/18/2021
|
-0.30 / -2.38%
|
12.40
|
12.60
|
12.10
|
12.30
|
12.32
|
11.36
|
9,417,600
|
|
|
1/15/2021
|
+0.20 / +1.61%
|
12.50
|
12.80
|
12.40
|
12.60
|
12.60
|
11.64
|
8,099,600
|
|
|
1/14/2021
|
-0.10 / -0.79%
|
12.40
|
12.60
|
12.20
|
12.50
|
12.38
|
11.55
|
7,763,900
|
|
|
1/13/2021
|
+0.10 / +0.81%
|
12.60
|
13.00
|
12.30
|
12.40
|
12.60
|
11.45
|
10,981,100
|
|
|
1/12/2021
|
+0.50 / +4.13%
|
12.20
|
12.60
|
12.00
|
12.60
|
12.33
|
11.64
|
13,530,900
|
|
|
1/11/2021
|
+1.20 / +10.71%
|
11.20
|
12.50
|
11.20
|
12.40
|
12.11
|
11.45
|
12,665,500
|
|
|
1/8/2021
|
+0.80 / +7.55%
|
10.90
|
11.50
|
10.70
|
11.40
|
11.19
|
10.53
|
9,548,500
|
|
|
1/7/2021
|
+0.50 / +4.81%
|
10.50
|
10.90
|
10.30
|
10.90
|
10.56
|
10.07
|
14,176,800
|
|
|
1/6/2021
|
+0.40 / +4.00%
|
10.10
|
10.70
|
10.10
|
10.40
|
10.40
|
9.61
|
11,451,800
|
|
|
1/5/2021
|
-0.10 / -0.99%
|
10.10
|
10.10
|
9.90
|
10.00
|
10.00
|
9.24
|
7,046,100
|
|
|
1/4/2021
|
+0.30 / +3.03%
|
10.00
|
10.30
|
9.90
|
10.20
|
10.07
|
9.42
|
7,326,700
|
|
|
12/31/2020
|
-0.10 / -1.00%
|
10.00
|
10.10
|
9.70
|
9.90
|
9.91
|
9.15
|
6,620,800
|
|
|
12/30/2020
|
-0.10 / -0.98%
|
10.30
|
10.50
|
9.90
|
10.10
|
10.01
|
9.33
|
5,230,708
|
|
|
|