|
|
Closing price on 2/22/2023
|
|
| Open |
16.80 |
| High |
17.70 |
| Low |
16.40 |
| Volume |
21,207,800 |
| Split-adjusted Price |
15.53 |
|
|
BSR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2023
|
-0.50 / -2.92%
|
16.80
|
17.70
|
16.40
|
16.60
|
17.00
|
15.53
|
21,207,800
|
|
|
2/21/2023
|
+0.10 / +0.60%
|
17.20
|
17.30
|
16.80
|
16.90
|
17.10
|
15.81
|
11,257,900
|
|
|
2/20/2023
|
+0.70 / +4.27%
|
16.30
|
17.10
|
16.20
|
17.10
|
16.80
|
15.99
|
12,289,200
|
|
|
2/17/2023
|
+0.10 / +0.61%
|
16.60
|
16.60
|
16.20
|
16.40
|
16.40
|
15.34
|
4,482,400
|
|
|
2/16/2023
|
+0.90 / +5.73%
|
15.80
|
16.60
|
15.60
|
16.60
|
16.30
|
15.53
|
11,288,900
|
|
|
2/15/2023
|
+0.20 / +1.28%
|
15.60
|
15.90
|
15.30
|
15.80
|
15.70
|
14.78
|
4,484,300
|
|
|
2/14/2023
|
-0.20 / -1.27%
|
15.70
|
16.00
|
15.30
|
15.60
|
15.60
|
14.59
|
4,989,600
|
|
|
2/13/2023
|
-0.60 / -3.66%
|
16.30
|
16.50
|
15.30
|
15.80
|
15.80
|
14.78
|
12,696,400
|
|
|
2/10/2023
|
-0.30 / -1.81%
|
16.70
|
16.80
|
16.20
|
16.30
|
16.40
|
15.25
|
5,213,300
|
|
|
2/9/2023
|
+0.50 / +3.11%
|
16.10
|
17.00
|
16.00
|
16.60
|
16.60
|
15.53
|
18,074,300
|
|
|
2/8/2023
|
-0.10 / -0.62%
|
16.20
|
16.30
|
15.80
|
16.10
|
16.10
|
15.06
|
4,948,700
|
|
|
2/7/2023
|
+0.10 / +0.63%
|
16.10
|
16.50
|
15.90
|
16.00
|
16.20
|
14.97
|
8,163,400
|
|
|
2/6/2023
|
+0.10 / +0.63%
|
16.10
|
16.10
|
15.60
|
16.10
|
15.90
|
15.06
|
5,513,000
|
|
|
2/3/2023
|
+0.10 / +0.63%
|
16.20
|
16.20
|
15.80
|
16.10
|
16.00
|
15.06
|
4,730,100
|
|
|
2/2/2023
|
-0.50 / -2.99%
|
16.20
|
16.40
|
15.70
|
16.20
|
16.00
|
15.15
|
11,032,500
|
|
|
2/1/2023
|
-0.40 / -2.41%
|
17.00
|
17.40
|
16.00
|
16.20
|
16.70
|
15.15
|
13,585,200
|
|
|
1/31/2023
|
-0.10 / -0.59%
|
16.80
|
17.00
|
16.40
|
16.90
|
16.60
|
15.81
|
10,483,400
|
|
|
1/30/2023
|
-0.30 / -1.76%
|
17.20
|
17.30
|
16.60
|
16.70
|
17.00
|
15.62
|
12,305,600
|
|
|
1/27/2023
|
+1.10 / +6.92%
|
16.30
|
17.50
|
16.20
|
17.00
|
17.00
|
15.90
|
13,978,500
|
|
|
1/19/2023
|
+0.60 / +3.90%
|
15.50
|
16.10
|
15.40
|
16.00
|
15.90
|
14.97
|
10,490,700
|
|
|
1/18/2023
|
+0.90 / +6.08%
|
14.90
|
15.80
|
14.90
|
15.70
|
15.40
|
14.68
|
17,575,900
|
|
|
1/17/2023
|
+0.10 / +0.68%
|
14.70
|
15.00
|
14.70
|
14.90
|
14.80
|
13.94
|
6,169,700
|
|
|
1/16/2023
|
-0.30 / -2.00%
|
15.20
|
15.20
|
14.60
|
14.70
|
14.80
|
13.75
|
5,529,600
|
|
|
1/13/2023
|
+0.20 / +1.35%
|
15.00
|
15.30
|
14.70
|
15.00
|
15.00
|
14.03
|
7,587,000
|
|
|
1/12/2023
|
+0.50 / +3.45%
|
14.50
|
15.00
|
14.50
|
15.00
|
14.80
|
14.03
|
12,390,800
|
|
|
1/11/2023
|
+0.10 / +0.69%
|
14.40
|
14.70
|
14.40
|
14.50
|
14.50
|
13.56
|
4,516,200
|
|
|
1/10/2023
|
-0.10 / -0.68%
|
14.60
|
14.70
|
14.10
|
14.50
|
14.40
|
13.56
|
6,998,600
|
|
|
1/9/2023
|
0.00 / 0.00%
|
14.70
|
14.90
|
14.40
|
14.60
|
14.60
|
13.66
|
4,826,100
|
|
|
1/6/2023
|
+0.40 / +2.82%
|
14.30
|
14.90
|
14.20
|
14.60
|
14.60
|
13.66
|
14,042,300
|
|
|
1/5/2023
|
0.00 / 0.00%
|
14.30
|
14.40
|
14.00
|
14.30
|
14.20
|
13.38
|
7,182,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|