|
|
Closing price on 3/17/2023
|
|
| Open |
15.70 |
| High |
16.00 |
| Low |
15.60 |
| Volume |
3,636,800 |
| Split-adjusted Price |
14.78 |
|
|
BSR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2023
|
+0.10 / +0.64%
|
15.70
|
16.00
|
15.60
|
15.80
|
15.80
|
14.78
|
3,636,800
|
|
|
3/16/2023
|
-0.50 / -3.11%
|
16.00
|
16.00
|
15.50
|
15.60
|
15.70
|
14.59
|
8,899,600
|
|
|
3/15/2023
|
+0.40 / +2.53%
|
15.80
|
16.30
|
15.70
|
16.20
|
16.10
|
15.15
|
7,727,500
|
|
|
3/14/2023
|
-0.50 / -3.11%
|
16.10
|
16.10
|
15.60
|
15.60
|
15.80
|
14.59
|
7,228,000
|
|
|
3/13/2023
|
-0.30 / -1.83%
|
16.30
|
16.30
|
16.00
|
16.10
|
16.10
|
15.06
|
5,718,900
|
|
|
3/10/2023
|
-0.40 / -2.38%
|
16.70
|
16.70
|
16.30
|
16.40
|
16.40
|
15.34
|
6,417,900
|
|
|
3/9/2023
|
+0.20 / +1.20%
|
16.60
|
16.90
|
16.60
|
16.80
|
16.80
|
15.71
|
5,504,800
|
|
|
3/8/2023
|
+0.10 / +0.60%
|
16.50
|
16.80
|
16.30
|
16.70
|
16.60
|
15.62
|
7,265,000
|
|
|
3/7/2023
|
+0.30 / +1.83%
|
16.50
|
16.80
|
16.40
|
16.70
|
16.60
|
15.62
|
4,998,900
|
|
|
3/6/2023
|
+0.10 / +0.61%
|
16.30
|
16.60
|
16.10
|
16.50
|
16.40
|
15.43
|
4,245,400
|
|
|
3/3/2023
|
+0.10 / +0.62%
|
16.10
|
16.70
|
16.10
|
16.20
|
16.40
|
15.15
|
7,450,000
|
|
|
3/2/2023
|
+0.10 / +0.63%
|
16.30
|
16.30
|
15.90
|
16.10
|
16.10
|
15.06
|
3,000,200
|
|
|
3/1/2023
|
+0.40 / +2.53%
|
15.70
|
16.30
|
15.50
|
16.20
|
16.00
|
15.15
|
5,415,900
|
|
|
2/28/2023
|
-0.10 / -0.63%
|
15.60
|
16.00
|
15.60
|
15.70
|
15.80
|
14.68
|
3,606,000
|
|
|
2/27/2023
|
-0.70 / -4.29%
|
16.30
|
16.30
|
15.50
|
15.60
|
15.80
|
14.59
|
8,533,100
|
|
|
2/24/2023
|
-0.20 / -1.22%
|
16.60
|
16.80
|
16.00
|
16.20
|
16.30
|
15.15
|
6,972,800
|
|
|
2/23/2023
|
-0.30 / -1.76%
|
16.50
|
16.80
|
16.10
|
16.70
|
16.40
|
15.62
|
11,522,600
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|