|
|
Closing price on 4/6/2021
|
|
| Open |
17.80 |
| High |
18.30 |
| Low |
17.60 |
| Volume |
17,500,000 |
| Split-adjusted Price |
16.81 |
|
|
BSR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/6/2021
|
+0.40 / +2.25%
|
17.80
|
18.30
|
17.60
|
18.20
|
17.98
|
16.81
|
17,500,000
|
|
|
4/5/2021
|
+0.10 / +0.56%
|
17.90
|
18.30
|
17.50
|
18.00
|
17.81
|
16.63
|
19,133,500
|
|
|
4/2/2021
|
0.00 / 0.00%
|
18.00
|
18.30
|
17.70
|
17.80
|
17.93
|
16.44
|
9,082,800
|
|
|
4/1/2021
|
+0.90 / +5.26%
|
17.70
|
18.10
|
17.30
|
18.00
|
17.80
|
16.63
|
16,826,600
|
|
|
3/31/2021
|
+1.20 / +7.27%
|
16.50
|
17.70
|
16.20
|
17.70
|
17.06
|
16.35
|
34,892,700
|
|
|
3/30/2021
|
-0.20 / -1.20%
|
16.60
|
16.80
|
16.30
|
16.50
|
16.52
|
15.24
|
9,998,100
|
|
|
3/29/2021
|
+0.50 / +3.11%
|
16.60
|
17.20
|
16.40
|
16.60
|
16.67
|
15.33
|
13,491,800
|
|
|
3/26/2021
|
-0.10 / -0.61%
|
16.30
|
16.40
|
15.60
|
16.30
|
16.05
|
15.06
|
16,012,700
|
|
|
3/25/2021
|
+0.20 / +1.23%
|
16.50
|
16.60
|
16.10
|
16.40
|
16.37
|
15.15
|
9,564,600
|
|
|
3/24/2021
|
-0.20 / -1.20%
|
16.40
|
16.50
|
15.80
|
16.40
|
16.21
|
15.15
|
19,976,700
|
|
|
3/23/2021
|
-0.20 / -1.18%
|
16.80
|
16.90
|
16.30
|
16.70
|
16.60
|
15.43
|
9,933,000
|
|
|
3/22/2021
|
+0.60 / +3.70%
|
16.80
|
17.40
|
16.70
|
16.80
|
16.92
|
15.52
|
13,731,100
|
|
|
3/19/2021
|
+0.40 / +2.45%
|
16.30
|
16.90
|
15.40
|
16.70
|
16.20
|
15.43
|
23,676,000
|
|
|
3/18/2021
|
+0.20 / +1.23%
|
16.40
|
16.60
|
16.10
|
16.40
|
16.26
|
15.15
|
8,307,406
|
|
|
3/17/2021
|
+0.50 / +3.13%
|
16.00
|
16.60
|
15.80
|
16.50
|
16.23
|
15.24
|
11,289,700
|
|
|
3/16/2021
|
-0.40 / -2.44%
|
16.20
|
16.30
|
15.70
|
16.00
|
15.97
|
14.78
|
17,616,930
|
|
|
3/15/2021
|
-0.30 / -1.80%
|
16.70
|
16.70
|
16.10
|
16.40
|
16.38
|
15.15
|
9,717,750
|
|
|
3/12/2021
|
0.00 / 0.00%
|
16.80
|
17.10
|
16.40
|
16.50
|
16.66
|
15.24
|
10,640,100
|
|
|
3/11/2021
|
+1.10 / +7.01%
|
16.20
|
16.80
|
16.10
|
16.80
|
16.55
|
15.52
|
11,430,400
|
|
|
3/10/2021
|
+0.30 / +1.90%
|
16.00
|
16.20
|
15.40
|
16.10
|
15.73
|
14.87
|
14,477,200
|
|
|
3/9/2021
|
-1.00 / -6.02%
|
16.40
|
16.40
|
15.40
|
15.60
|
15.77
|
14.41
|
27,602,000
|
|
|
3/8/2021
|
+0.50 / +3.14%
|
16.50
|
17.10
|
16.30
|
16.40
|
16.62
|
15.15
|
19,097,200
|
|
|
3/5/2021
|
+1.30 / +8.78%
|
15.70
|
16.30
|
15.40
|
16.10
|
15.91
|
14.87
|
21,470,900
|
|
|
3/4/2021
|
+1.50 / +10.71%
|
14.00
|
15.60
|
14.00
|
15.50
|
14.85
|
14.32
|
36,625,600
|
|
|
3/3/2021
|
+0.10 / +0.72%
|
13.80
|
14.30
|
13.60
|
14.00
|
13.96
|
12.93
|
11,208,600
|
|
|
3/2/2021
|
+0.70 / +5.30%
|
13.80
|
14.30
|
13.60
|
13.90
|
13.87
|
12.84
|
18,354,800
|
|
|
3/1/2021
|
+1.60 / +13.01%
|
12.30
|
14.00
|
12.30
|
13.90
|
13.22
|
12.84
|
36,721,300
|
|
|
2/26/2021
|
+0.10 / +0.82%
|
12.20
|
12.40
|
12.00
|
12.30
|
12.27
|
11.36
|
10,974,000
|
|
|
2/25/2021
|
+0.30 / +2.48%
|
12.30
|
12.50
|
12.10
|
12.40
|
12.24
|
11.45
|
10,128,800
|
|
|
2/24/2021
|
-0.40 / -3.20%
|
12.50
|
12.50
|
11.90
|
12.10
|
12.13
|
11.18
|
16,697,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|