|
|
Closing price on 6/24/2020
|
|
| Open |
7.30 |
| High |
7.40 |
| Low |
7.10 |
| Volume |
3,923,300 |
| Split-adjusted Price |
4.12 |
|
|
BSR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/24/2020
|
-0.10 / -1.37%
|
7.30
|
7.40
|
7.10
|
7.20
|
7.28
|
4.12
|
3,923,300
|
|
|
6/23/2020
|
-0.10 / -1.35%
|
7.40
|
7.50
|
7.20
|
7.30
|
7.36
|
4.18
|
3,007,900
|
|
|
6/22/2020
|
0.00 / 0.00%
|
7.40
|
7.60
|
7.30
|
7.40
|
7.41
|
4.23
|
3,344,200
|
|
|
6/19/2020
|
+0.30 / +4.23%
|
7.10
|
7.50
|
7.10
|
7.40
|
7.37
|
4.23
|
6,587,800
|
|
|
6/18/2020
|
0.00 / 0.00%
|
7.10
|
7.20
|
6.90
|
7.10
|
6.97
|
4.06
|
1,668,700
|
|
|
6/17/2020
|
0.00 / 0.00%
|
7.40
|
7.80
|
6.90
|
7.10
|
7.02
|
4.06
|
2,330,500
|
|
|
6/16/2020
|
+0.20 / +2.90%
|
6.70
|
7.20
|
6.70
|
7.10
|
7.05
|
4.06
|
3,223,500
|
|
|
6/15/2020
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.70
|
6.90
|
6.88
|
3.95
|
4,730,900
|
|
|
6/12/2020
|
-0.20 / -2.78%
|
7.00
|
7.20
|
6.60
|
7.00
|
6.89
|
4.00
|
7,678,900
|
|
|
6/11/2020
|
-0.50 / -6.49%
|
7.80
|
7.80
|
7.00
|
7.20
|
7.43
|
4.12
|
8,881,810
|
|
|
6/10/2020
|
+0.10 / +1.32%
|
7.70
|
7.80
|
7.50
|
7.70
|
7.62
|
4.40
|
5,803,600
|
|
|
6/9/2020
|
-0.30 / -3.80%
|
7.90
|
8.00
|
7.50
|
7.60
|
7.74
|
4.35
|
10,115,600
|
|
|
6/8/2020
|
+0.20 / +2.60%
|
7.90
|
8.10
|
7.80
|
7.90
|
7.92
|
4.52
|
9,699,500
|
|
|
6/5/2020
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.60
|
7.80
|
7.70
|
4.46
|
7,514,200
|
|
|
6/4/2020
|
+0.50 / +6.85%
|
7.30
|
8.00
|
7.20
|
7.80
|
7.63
|
4.46
|
13,820,700
|
|
|
6/3/2020
|
+0.70 / +10.61%
|
6.70
|
7.40
|
6.70
|
7.30
|
7.13
|
4.18
|
12,097,300
|
|
|
6/2/2020
|
+0.30 / +4.76%
|
6.30
|
7.10
|
6.20
|
6.60
|
6.67
|
3.78
|
12,352,500
|
|
|
6/1/2020
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.34
|
3.60
|
4,336,000
|
|
|
5/29/2020
|
-0.20 / -3.13%
|
6.30
|
6.40
|
6.20
|
6.20
|
6.29
|
3.55
|
1,665,100
|
|
|
5/28/2020
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.20
|
6.40
|
6.30
|
3.66
|
2,428,700
|
|
|
5/27/2020
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.37
|
3.66
|
4,014,700
|
|
|
5/26/2020
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.30
|
3.66
|
4,187,500
|
|
|
5/25/2020
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.20
|
6.40
|
6.28
|
3.66
|
3,993,000
|
|
|
5/22/2020
|
-0.10 / -1.54%
|
6.50
|
6.60
|
6.20
|
6.40
|
6.36
|
3.66
|
5,814,100
|
|
|
5/21/2020
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.50
|
3.72
|
3,041,800
|
|
|
5/20/2020
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.49
|
3.72
|
2,200,400
|
|
|
5/19/2020
|
0.00 / 0.00%
|
6.50
|
6.80
|
6.40
|
6.50
|
6.60
|
3.72
|
5,606,800
|
|
|
5/18/2020
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.30
|
6.50
|
6.40
|
3.72
|
2,898,700
|
|
|
5/15/2020
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.30
|
6.50
|
6.48
|
3.72
|
6,802,200
|
|
|
5/14/2020
|
+0.10 / +1.56%
|
6.40
|
6.60
|
6.30
|
6.50
|
6.46
|
3.72
|
6,662,010
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|