|
|
Closing price on 6/29/2023
|
|
| Open |
17.50 |
| High |
17.80 |
| Low |
17.30 |
| Volume |
8,947,400 |
| Split-adjusted Price |
16.27 |
|
|
BSR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/29/2023
|
-0.10 / -0.57%
|
17.50
|
17.80
|
17.30
|
17.40
|
17.50
|
16.27
|
8,947,400
|
|
|
6/28/2023
|
-0.10 / -0.57%
|
17.60
|
17.60
|
17.30
|
17.50
|
17.50
|
16.37
|
6,517,200
|
|
|
6/27/2023
|
+0.10 / +0.57%
|
17.50
|
17.80
|
17.40
|
17.50
|
17.60
|
16.37
|
7,186,200
|
|
|
6/26/2023
|
0.00 / 0.00%
|
17.30
|
17.60
|
17.20
|
17.50
|
17.40
|
16.37
|
9,362,600
|
|
|
6/23/2023
|
-0.40 / -2.23%
|
17.80
|
17.80
|
17.40
|
17.50
|
17.50
|
16.37
|
11,735,500
|
|
|
6/22/2023
|
+0.40 / +2.29%
|
17.70
|
18.20
|
17.60
|
17.90
|
17.90
|
16.74
|
15,417,600
|
|
|
6/21/2023
|
+0.30 / +1.73%
|
17.40
|
17.60
|
17.30
|
17.60
|
17.50
|
16.46
|
10,622,600
|
|
|
6/20/2023
|
+0.30 / +1.74%
|
17.20
|
17.50
|
17.10
|
17.50
|
17.30
|
16.37
|
6,676,100
|
|
|
6/19/2023
|
-0.20 / -1.15%
|
17.30
|
17.40
|
17.10
|
17.20
|
17.20
|
16.09
|
4,044,100
|
|
|
6/16/2023
|
0.00 / 0.00%
|
17.50
|
17.70
|
17.20
|
17.30
|
17.40
|
16.18
|
9,059,001
|
|
|
6/15/2023
|
+0.20 / +1.16%
|
17.10
|
17.60
|
17.10
|
17.50
|
17.30
|
16.37
|
8,864,500
|
|
|
6/14/2023
|
0.00 / 0.00%
|
17.30
|
17.50
|
17.10
|
17.20
|
17.30
|
16.09
|
8,346,200
|
|
|
6/13/2023
|
+0.20 / +1.17%
|
17.10
|
17.30
|
16.90
|
17.30
|
17.20
|
16.18
|
6,213,600
|
|
|
6/12/2023
|
0.00 / 0.00%
|
17.40
|
17.40
|
16.90
|
17.20
|
17.10
|
16.09
|
7,018,100
|
|
|
6/9/2023
|
-0.30 / -1.69%
|
17.40
|
17.50
|
17.00
|
17.40
|
17.20
|
16.27
|
10,745,500
|
|
|
6/8/2023
|
-0.20 / -1.14%
|
17.60
|
18.10
|
17.30
|
17.30
|
17.70
|
16.18
|
14,834,300
|
|
|
6/7/2023
|
+0.20 / +1.15%
|
17.50
|
17.70
|
17.40
|
17.60
|
17.50
|
16.46
|
8,992,700
|
|
|
6/6/2023
|
0.00 / 0.00%
|
17.60
|
17.70
|
17.30
|
17.60
|
17.40
|
16.46
|
8,285,900
|
|
|
6/5/2023
|
+0.50 / +2.92%
|
17.30
|
17.90
|
17.30
|
17.60
|
17.60
|
16.46
|
14,976,600
|
|
|
6/2/2023
|
+0.30 / +1.78%
|
17.00
|
17.30
|
16.90
|
17.20
|
17.10
|
16.09
|
11,467,100
|
|
|
6/1/2023
|
-0.20 / -1.16%
|
17.10
|
17.10
|
16.80
|
17.00
|
16.90
|
15.90
|
9,097,400
|
|
|
5/31/2023
|
-0.30 / -1.73%
|
17.40
|
17.40
|
17.00
|
17.00
|
17.20
|
15.90
|
9,515,300
|
|
|
5/30/2023
|
+0.30 / +1.75%
|
17.30
|
17.50
|
17.10
|
17.40
|
17.30
|
16.27
|
12,351,700
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|