|
|
Closing price on 5/28/2021
|
|
| Open |
15.10 |
| High |
15.90 |
| Low |
15.10 |
| Volume |
21,970,100 |
| Split-adjusted Price |
14.50 |
|
|
BSR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2021
|
+0.60 / +3.97%
|
15.10
|
15.90
|
15.10
|
15.70
|
15.60
|
14.50
|
21,970,100
|
|
|
5/27/2021
|
-0.30 / -1.95%
|
15.40
|
15.60
|
14.80
|
15.10
|
15.10
|
13.95
|
10,566,000
|
|
|
5/26/2021
|
-0.30 / -1.90%
|
15.80
|
15.80
|
15.20
|
15.50
|
15.40
|
14.32
|
11,207,400
|
|
|
5/25/2021
|
+0.40 / +2.61%
|
15.50
|
16.00
|
15.50
|
15.70
|
15.80
|
14.50
|
15,543,400
|
|
|
5/24/2021
|
+0.60 / +4.05%
|
15.00
|
15.50
|
15.00
|
15.40
|
15.30
|
14.23
|
8,519,200
|
|
|
5/21/2021
|
+0.30 / +2.04%
|
14.60
|
15.40
|
14.20
|
15.00
|
14.80
|
13.86
|
18,919,500
|
|
|
5/20/2021
|
-0.50 / -3.31%
|
15.00
|
15.10
|
14.50
|
14.60
|
14.70
|
13.49
|
13,256,700
|
|
|
5/19/2021
|
-0.10 / -0.66%
|
15.40
|
15.50
|
14.90
|
15.10
|
15.10
|
13.95
|
7,008,400
|
|
|
5/18/2021
|
-0.10 / -0.64%
|
15.30
|
15.70
|
14.60
|
15.50
|
15.19
|
14.32
|
13,795,800
|
|
|
5/17/2021
|
-0.20 / -1.29%
|
15.60
|
16.00
|
15.20
|
15.30
|
15.55
|
14.13
|
10,137,300
|
|
|
5/14/2021
|
-0.40 / -2.52%
|
15.50
|
15.70
|
15.30
|
15.50
|
15.47
|
14.32
|
10,332,900
|
|
|
5/13/2021
|
-0.30 / -1.89%
|
16.00
|
16.30
|
15.50
|
15.60
|
15.91
|
14.41
|
12,915,100
|
|
|
5/12/2021
|
+0.50 / +3.25%
|
15.50
|
16.10
|
15.40
|
15.90
|
15.85
|
14.69
|
16,829,900
|
|
|
5/11/2021
|
+0.30 / +1.99%
|
15.20
|
15.90
|
15.10
|
15.40
|
15.43
|
14.23
|
10,832,000
|
|
|
5/10/2021
|
+0.20 / +1.32%
|
14.90
|
15.50
|
14.70
|
15.30
|
15.07
|
14.13
|
10,357,500
|
|
|
5/7/2021
|
-0.80 / -5.10%
|
15.30
|
15.50
|
14.70
|
14.90
|
15.08
|
13.76
|
12,370,400
|
|
|
5/6/2021
|
-0.20 / -1.28%
|
15.70
|
16.20
|
15.30
|
15.40
|
15.71
|
14.23
|
10,340,800
|
|
|
5/5/2021
|
+1.70 / +11.89%
|
14.40
|
16.40
|
14.40
|
16.00
|
15.62
|
14.78
|
19,584,200
|
|
|
5/4/2021
|
-0.50 / -3.38%
|
14.60
|
14.60
|
14.10
|
14.30
|
14.31
|
13.21
|
6,981,600
|
|
|
4/29/2021
|
+0.40 / +2.80%
|
14.40
|
15.20
|
14.30
|
14.70
|
14.79
|
13.58
|
9,625,600
|
|
|
4/28/2021
|
-0.10 / -0.69%
|
14.40
|
14.60
|
13.80
|
14.30
|
14.26
|
13.21
|
7,262,700
|
|
|
4/27/2021
|
-1.10 / -7.28%
|
15.00
|
15.00
|
13.80
|
14.00
|
14.38
|
12.93
|
11,213,600
|
|
|
4/26/2021
|
-0.30 / -1.97%
|
15.50
|
15.70
|
14.70
|
14.90
|
15.12
|
13.76
|
7,200,000
|
|
|
4/23/2021
|
-0.20 / -1.28%
|
14.90
|
15.60
|
14.70
|
15.40
|
15.18
|
14.23
|
11,203,000
|
|
|
4/22/2021
|
-1.60 / -9.70%
|
16.50
|
16.50
|
14.90
|
14.90
|
15.62
|
13.76
|
17,695,800
|
|
|
4/20/2021
|
+0.30 / +1.85%
|
16.50
|
16.80
|
16.20
|
16.50
|
16.46
|
15.24
|
8,873,200
|
|
|
4/19/2021
|
-0.20 / -1.21%
|
16.30
|
16.80
|
16.00
|
16.30
|
16.25
|
15.06
|
8,279,800
|
|
|
4/16/2021
|
-0.40 / -2.34%
|
16.80
|
17.00
|
16.10
|
16.70
|
16.48
|
15.43
|
13,481,500
|
|
|
4/15/2021
|
0.00 / 0.00%
|
17.40
|
17.70
|
16.80
|
16.80
|
17.14
|
15.52
|
10,300,700
|
|
|
4/14/2021
|
+0.10 / +0.59%
|
16.80
|
17.30
|
16.40
|
17.10
|
16.82
|
15.80
|
10,448,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|