|
Closing price on 5/20/2022
|
|
Open |
22.80 |
High |
24.00 |
Low |
22.60 |
Volume |
10,138,200 |
Split-adjusted Price |
21.62 |
|
|
BSR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/20/2022
|
+1.10 / +4.93%
|
22.80
|
24.00
|
22.60
|
23.40
|
23.50
|
21.62
|
10,138,200
|
|
5/19/2022
|
+1.10 / +5.07%
|
21.40
|
23.30
|
20.70
|
22.80
|
22.30
|
21.06
|
12,396,700
|
|
5/18/2022
|
+1.00 / +4.83%
|
21.20
|
22.10
|
21.10
|
21.70
|
21.70
|
20.05
|
7,904,000
|
|
5/17/2022
|
+1.50 / +7.61%
|
19.70
|
21.40
|
19.50
|
21.20
|
20.70
|
19.58
|
9,360,100
|
|
5/16/2022
|
+0.40 / +2.12%
|
18.70
|
20.30
|
18.50
|
19.30
|
19.70
|
17.83
|
4,169,100
|
|
5/13/2022
|
-1.40 / -7.04%
|
19.20
|
19.80
|
18.10
|
18.50
|
18.90
|
17.09
|
8,616,200
|
|
5/12/2022
|
-1.30 / -6.34%
|
20.50
|
20.90
|
19.00
|
19.20
|
19.90
|
17.74
|
4,563,700
|
|
5/11/2022
|
+0.60 / +3.02%
|
20.60
|
20.90
|
20.30
|
20.50
|
20.50
|
18.94
|
1,610,700
|
|
5/10/2022
|
+0.10 / +0.49%
|
18.40
|
20.70
|
17.50
|
20.60
|
19.90
|
19.03
|
5,691,400
|
|
5/9/2022
|
-1.40 / -6.48%
|
21.60
|
21.60
|
19.80
|
20.20
|
20.50
|
18.66
|
7,239,400
|
|
5/6/2022
|
-0.60 / -2.71%
|
22.00
|
22.00
|
21.20
|
21.50
|
21.60
|
19.86
|
4,438,200
|
|
5/5/2022
|
+0.10 / +0.46%
|
22.10
|
22.70
|
21.50
|
21.90
|
22.10
|
20.23
|
7,161,300
|
|
5/4/2022
|
+0.30 / +1.39%
|
21.70
|
22.10
|
21.50
|
21.90
|
21.80
|
20.23
|
4,911,800
|
|
4/29/2022
|
+0.20 / +0.93%
|
21.30
|
21.80
|
21.20
|
21.70
|
21.60
|
20.05
|
4,041,800
|
|
4/28/2022
|
+0.30 / +1.42%
|
21.50
|
21.90
|
21.20
|
21.50
|
21.50
|
19.86
|
3,566,100
|
|
4/27/2022
|
+1.30 / +6.44%
|
21.40
|
21.60
|
20.80
|
21.50
|
21.20
|
19.86
|
4,180,900
|
|
4/26/2022
|
+0.40 / +1.91%
|
20.90
|
22.50
|
18.80
|
21.30
|
20.20
|
19.68
|
9,213,000
|
|
4/25/2022
|
-2.20 / -10.00%
|
22.30
|
22.50
|
19.60
|
19.80
|
20.90
|
18.29
|
7,869,100
|
|
4/22/2022
|
-0.10 / -0.45%
|
22.40
|
23.20
|
20.80
|
22.30
|
22.00
|
20.60
|
8,564,600
|
|
4/21/2022
|
-2.30 / -9.43%
|
23.90
|
24.00
|
21.10
|
22.10
|
22.40
|
20.42
|
9,744,200
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|