|
Closing price on 4/20/2022
|
|
Open |
25.50 |
High |
25.50 |
Low |
22.90 |
Volume |
11,862,900 |
Split-adjusted Price |
21.62 |
|
|
BSR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/20/2022
|
-2.10 / -8.24%
|
25.50
|
25.50
|
22.90
|
23.40
|
24.40
|
21.62
|
11,862,900
|
|
4/19/2022
|
-0.30 / -1.17%
|
25.30
|
25.90
|
25.00
|
25.40
|
25.50
|
23.46
|
4,969,700
|
|
4/18/2022
|
-0.60 / -2.32%
|
25.80
|
26.20
|
25.20
|
25.30
|
25.70
|
23.37
|
5,389,000
|
|
4/15/2022
|
0.00 / 0.00%
|
25.60
|
26.30
|
25.60
|
25.80
|
25.90
|
23.83
|
4,614,300
|
|
4/14/2022
|
+0.40 / +1.57%
|
25.90
|
26.10
|
25.50
|
25.80
|
25.80
|
23.83
|
2,529,000
|
|
4/13/2022
|
0.00 / 0.00%
|
25.70
|
25.80
|
25.00
|
25.70
|
25.40
|
23.74
|
3,976,800
|
|
4/12/2022
|
-1.40 / -5.26%
|
26.40
|
26.60
|
25.00
|
25.20
|
25.70
|
23.28
|
7,464,100
|
|
4/8/2022
|
-0.50 / -1.86%
|
26.90
|
27.00
|
26.30
|
26.40
|
26.60
|
24.39
|
5,920,500
|
|
4/7/2022
|
+0.40 / +1.50%
|
26.80
|
27.30
|
26.30
|
27.00
|
26.90
|
24.94
|
8,189,700
|
|
4/6/2022
|
0.00 / 0.00%
|
26.80
|
26.80
|
26.40
|
26.80
|
26.60
|
24.76
|
3,565,000
|
|
4/5/2022
|
+0.50 / +1.90%
|
26.40
|
27.10
|
26.40
|
26.80
|
26.80
|
24.76
|
7,338,400
|
|
4/4/2022
|
+0.30 / +1.16%
|
26.00
|
26.60
|
26.00
|
26.20
|
26.30
|
24.20
|
4,509,900
|
|
4/1/2022
|
-0.30 / -1.14%
|
26.10
|
26.30
|
25.60
|
26.00
|
25.90
|
24.02
|
5,757,600
|
|
3/31/2022
|
-0.60 / -2.25%
|
26.60
|
26.70
|
26.00
|
26.10
|
26.30
|
24.11
|
4,697,900
|
|
3/30/2022
|
-0.30 / -1.12%
|
26.90
|
27.10
|
26.30
|
26.60
|
26.70
|
24.57
|
7,107,800
|
|
3/29/2022
|
+0.30 / +1.12%
|
26.60
|
27.20
|
26.50
|
27.00
|
26.90
|
24.94
|
6,307,300
|
|
3/28/2022
|
+0.30 / +1.12%
|
26.70
|
27.00
|
26.40
|
27.00
|
26.70
|
24.94
|
7,068,500
|
|
3/25/2022
|
-0.40 / -1.48%
|
27.00
|
27.00
|
26.60
|
26.70
|
26.70
|
24.67
|
4,410,600
|
|
3/24/2022
|
+0.20 / +0.75%
|
27.00
|
27.40
|
26.90
|
27.00
|
27.10
|
24.94
|
4,239,900
|
|
3/23/2022
|
-0.30 / -1.11%
|
27.10
|
27.20
|
26.60
|
26.80
|
26.80
|
24.76
|
6,803,900
|
|
3/22/2022
|
+0.50 / +1.89%
|
26.80
|
27.40
|
26.80
|
27.00
|
27.10
|
24.94
|
6,218,800
|
|
3/21/2022
|
+0.40 / +1.52%
|
26.40
|
26.80
|
26.20
|
26.80
|
26.50
|
24.76
|
7,016,800
|
|
3/18/2022
|
+0.80 / +3.13%
|
25.80
|
26.60
|
25.70
|
26.40
|
26.40
|
24.39
|
7,199,600
|
|
3/17/2022
|
0.00 / 0.00%
|
25.90
|
26.00
|
25.30
|
25.70
|
25.60
|
23.74
|
5,254,900
|
|
3/16/2022
|
+0.60 / +2.37%
|
25.60
|
25.90
|
25.30
|
25.90
|
25.70
|
23.93
|
5,337,700
|
|
3/15/2022
|
-0.60 / -2.28%
|
25.80
|
25.90
|
24.90
|
25.70
|
25.30
|
23.74
|
12,125,300
|
|
3/14/2022
|
-1.90 / -6.86%
|
27.60
|
27.80
|
25.70
|
25.80
|
26.30
|
23.83
|
23,001,700
|
|
3/11/2022
|
-0.60 / -2.13%
|
28.70
|
29.50
|
27.30
|
27.60
|
27.70
|
25.50
|
14,731,900
|
|
3/10/2022
|
-0.50 / -1.72%
|
29.00
|
29.00
|
26.60
|
28.50
|
28.20
|
26.33
|
14,790,100
|
|
3/9/2022
|
+0.40 / +1.39%
|
28.70
|
29.60
|
28.30
|
29.10
|
29.00
|
26.88
|
14,683,500
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|