|
|
Closing price on 5/4/2021
|
|
| Open |
14.60 |
| High |
14.60 |
| Low |
14.10 |
| Volume |
6,981,600 |
| Split-adjusted Price |
13.21 |
|
|
BSR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/13/2021
|
-0.80 / -4.57%
|
17.60
|
17.60
|
15.50
|
16.70
|
16.97
|
15.43
|
26,001,400
|
|
|
4/12/2021
|
-0.20 / -1.13%
|
17.70
|
17.90
|
17.40
|
17.50
|
17.53
|
16.17
|
13,359,600
|
|
|
4/9/2021
|
0.00 / 0.00%
|
17.80
|
17.90
|
17.50
|
17.80
|
17.70
|
16.44
|
9,371,800
|
|
|
4/8/2021
|
-0.40 / -2.20%
|
18.20
|
18.20
|
17.60
|
17.80
|
17.81
|
16.44
|
18,328,400
|
|
|
4/7/2021
|
+0.10 / +0.56%
|
18.30
|
18.40
|
18.00
|
18.10
|
18.22
|
16.72
|
8,862,000
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|