|
|
Closing price on 5/29/2023
|
|
| Open |
17.20 |
| High |
17.30 |
| Low |
17.00 |
| Volume |
6,267,700 |
| Split-adjusted Price |
16.09 |
|
|
BSR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2023
|
+0.10 / +0.58%
|
17.20
|
17.30
|
17.00
|
17.20
|
17.10
|
16.09
|
6,267,700
|
|
|
5/26/2023
|
+0.70 / +4.24%
|
16.60
|
17.40
|
16.40
|
17.20
|
17.10
|
16.09
|
22,881,000
|
|
|
5/25/2023
|
0.00 / 0.00%
|
16.50
|
16.70
|
16.30
|
16.60
|
16.50
|
15.53
|
5,497,400
|
|
|
5/24/2023
|
-0.10 / -0.60%
|
16.70
|
16.80
|
16.40
|
16.50
|
16.60
|
15.43
|
3,761,200
|
|
|
5/23/2023
|
+0.10 / +0.60%
|
16.80
|
16.90
|
16.40
|
16.70
|
16.60
|
15.62
|
7,204,800
|
|
|
5/22/2023
|
+0.10 / +0.60%
|
16.70
|
16.90
|
16.50
|
16.70
|
16.60
|
15.62
|
5,635,800
|
|
|
5/19/2023
|
+0.40 / +2.47%
|
16.30
|
16.80
|
16.20
|
16.60
|
16.60
|
15.53
|
10,064,500
|
|
|
5/18/2023
|
-0.10 / -0.61%
|
16.40
|
16.40
|
16.10
|
16.30
|
16.20
|
15.25
|
4,597,800
|
|
|
5/17/2023
|
-0.40 / -2.40%
|
16.70
|
16.80
|
16.10
|
16.30
|
16.40
|
15.25
|
7,311,500
|
|
|
5/16/2023
|
+0.10 / +0.60%
|
16.60
|
16.90
|
16.60
|
16.70
|
16.70
|
15.62
|
6,281,000
|
|
|
5/15/2023
|
+0.10 / +0.61%
|
16.50
|
16.80
|
16.40
|
16.60
|
16.60
|
15.53
|
11,894,900
|
|
|
5/12/2023
|
0.00 / 0.00%
|
16.50
|
16.60
|
16.30
|
16.50
|
16.50
|
15.43
|
6,289,000
|
|
|
5/11/2023
|
+0.20 / +1.23%
|
16.40
|
16.70
|
16.30
|
16.50
|
16.50
|
15.43
|
7,872,700
|
|
|
5/10/2023
|
-0.10 / -0.61%
|
16.50
|
16.50
|
16.20
|
16.40
|
16.30
|
15.34
|
4,142,900
|
|
|
5/9/2023
|
+0.10 / +0.61%
|
16.30
|
16.70
|
16.30
|
16.40
|
16.50
|
15.34
|
5,959,200
|
|
|
5/8/2023
|
+0.60 / +3.80%
|
16.00
|
16.40
|
15.90
|
16.40
|
16.30
|
15.34
|
6,196,300
|
|
|
5/5/2023
|
+0.20 / +1.27%
|
15.80
|
15.90
|
15.70
|
15.90
|
15.80
|
14.87
|
3,728,300
|
|
|
5/4/2023
|
-0.10 / -0.63%
|
15.80
|
15.90
|
15.60
|
15.90
|
15.70
|
14.87
|
6,143,200
|
|
|
4/28/2023
|
+0.20 / +1.26%
|
15.90
|
16.10
|
15.80
|
16.10
|
16.00
|
15.06
|
3,307,900
|
|
|
4/27/2023
|
+0.20 / +1.27%
|
16.10
|
16.10
|
15.80
|
16.00
|
15.90
|
14.97
|
3,142,100
|
|
|
4/26/2023
|
+0.30 / +1.90%
|
15.60
|
16.10
|
15.60
|
16.10
|
15.80
|
15.06
|
3,346,800
|
|
|
4/25/2023
|
+0.10 / +0.64%
|
15.80
|
15.90
|
15.60
|
15.80
|
15.80
|
14.78
|
2,842,800
|
|
|
4/24/2023
|
-0.20 / -1.26%
|
15.80
|
15.90
|
15.50
|
15.70
|
15.70
|
14.68
|
3,658,100
|
|
|
4/21/2023
|
-0.30 / -1.88%
|
16.00
|
16.00
|
15.70
|
15.70
|
15.90
|
14.68
|
4,451,900
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|