|
Closing price on 4/20/2023
|
|
| Open |
16.20 |
| High |
16.20 |
| Low |
15.90 |
| Volume |
6,585,200 |
| Split-adjusted Price |
14.97 |
|
|
BSR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/20/2023
|
-0.30 / -1.84%
|
16.20
|
16.20
|
15.90
|
16.00
|
16.00
|
14.97
|
6,585,200
|
|
|
4/19/2023
|
-0.10 / -0.61%
|
16.50
|
16.50
|
16.10
|
16.20
|
16.30
|
15.15
|
4,189,700
|
|
|
4/18/2023
|
+0.20 / +1.23%
|
16.30
|
16.50
|
16.10
|
16.50
|
16.30
|
15.43
|
3,978,700
|
|
|
4/17/2023
|
-0.20 / -1.20%
|
16.50
|
16.60
|
16.20
|
16.40
|
16.30
|
15.34
|
4,865,800
|
|
|
4/14/2023
|
-0.70 / -4.12%
|
17.00
|
17.30
|
16.30
|
16.30
|
16.60
|
15.25
|
7,358,500
|
|
|
4/13/2023
|
+0.30 / +1.80%
|
16.60
|
17.30
|
16.60
|
17.00
|
17.00
|
15.90
|
18,203,200
|
|
|
4/12/2023
|
+0.10 / +0.61%
|
16.60
|
16.90
|
16.50
|
16.60
|
16.70
|
15.53
|
5,846,300
|
|
|
4/11/2023
|
+0.40 / +2.47%
|
16.00
|
16.70
|
16.00
|
16.60
|
16.50
|
15.53
|
14,686,500
|
|
|
4/10/2023
|
+0.10 / +0.62%
|
16.30
|
16.40
|
16.00
|
16.20
|
16.20
|
15.15
|
5,884,500
|
|
|
4/7/2023
|
-0.10 / -0.61%
|
16.10
|
16.30
|
15.90
|
16.20
|
16.10
|
15.15
|
6,494,400
|
|
|
4/6/2023
|
-0.40 / -2.42%
|
16.30
|
16.70
|
16.10
|
16.10
|
16.30
|
15.06
|
7,753,100
|
|
|
4/5/2023
|
+0.20 / +1.22%
|
16.50
|
16.80
|
16.20
|
16.60
|
16.50
|
15.53
|
9,129,400
|
|
|
4/4/2023
|
+0.20 / +1.24%
|
16.40
|
16.60
|
16.20
|
16.30
|
16.40
|
15.25
|
6,156,500
|
|
|
4/3/2023
|
+1.00 / +6.49%
|
15.60
|
16.40
|
15.60
|
16.40
|
16.10
|
15.34
|
14,551,500
|
|
|
3/31/2023
|
+0.10 / +0.65%
|
15.60
|
15.60
|
15.20
|
15.50
|
15.40
|
14.50
|
5,115,000
|
|
|
3/30/2023
|
-0.20 / -1.29%
|
15.70
|
15.70
|
15.20
|
15.30
|
15.40
|
14.31
|
4,504,600
|
|
|
3/29/2023
|
-0.10 / -0.64%
|
15.70
|
15.70
|
15.30
|
15.50
|
15.50
|
14.50
|
3,088,300
|
|
|
3/28/2023
|
+0.20 / +1.30%
|
15.50
|
15.80
|
15.50
|
15.60
|
15.60
|
14.59
|
4,068,900
|
|
|
3/27/2023
|
+0.20 / +1.31%
|
15.30
|
15.50
|
15.30
|
15.50
|
15.40
|
14.50
|
2,500,800
|
|
|
3/24/2023
|
+0.10 / +0.66%
|
15.00
|
15.50
|
15.00
|
15.20
|
15.30
|
14.22
|
5,637,500
|
|
|
3/23/2023
|
0.00 / 0.00%
|
15.10
|
15.20
|
14.90
|
15.10
|
15.10
|
14.12
|
2,356,800
|
|
|
3/22/2023
|
+0.30 / +2.03%
|
14.90
|
15.20
|
14.90
|
15.10
|
15.10
|
14.12
|
3,548,000
|
|
|
3/21/2023
|
-0.30 / -1.97%
|
15.10
|
15.20
|
14.50
|
14.90
|
14.80
|
13.94
|
6,781,600
|
|
|
3/20/2023
|
-0.90 / -5.70%
|
15.70
|
15.80
|
14.80
|
14.90
|
15.20
|
13.94
|
10,328,800
|
|
|
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
|
|
|
|