|
Closing price on 6/4/2018
|
|
Open |
18.50 |
High |
19.30 |
Low |
18.20 |
Volume |
1,016,600 |
Split-adjusted Price |
17.74 |
|
|
BSR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/4/2018
|
+0.90 / +4.92%
|
18.50
|
19.30
|
18.20
|
19.20
|
18.71
|
17.74
|
1,016,600
|
|
6/1/2018
|
0.00 / 0.00%
|
18.30
|
18.50
|
18.10
|
18.40
|
18.32
|
17.00
|
588,500
|
|
5/31/2018
|
+0.40 / +2.22%
|
18.10
|
18.60
|
18.10
|
18.40
|
18.29
|
17.00
|
992,100
|
|
5/30/2018
|
-0.50 / -2.70%
|
18.20
|
18.30
|
17.70
|
18.00
|
18.08
|
16.63
|
577,700
|
|
5/29/2018
|
+0.90 / +5.11%
|
17.60
|
19.00
|
17.50
|
18.50
|
18.29
|
17.09
|
1,329,300
|
|
5/28/2018
|
-1.50 / -7.85%
|
19.00
|
19.00
|
17.00
|
17.60
|
17.95
|
16.26
|
1,421,700
|
|
5/25/2018
|
-1.00 / -5.00%
|
19.80
|
19.80
|
18.80
|
19.00
|
19.14
|
17.55
|
1,053,500
|
|
5/24/2018
|
-0.10 / -0.50%
|
19.90
|
20.20
|
19.50
|
20.00
|
19.80
|
18.48
|
770,600
|
|
5/23/2018
|
+0.40 / +2.03%
|
19.50
|
20.20
|
19.30
|
20.10
|
19.69
|
18.57
|
911,500
|
|
5/22/2018
|
-0.80 / -3.90%
|
20.80
|
20.80
|
19.00
|
19.70
|
19.77
|
18.20
|
1,514,500
|
|
5/21/2018
|
-1.20 / -5.53%
|
21.60
|
21.80
|
20.50
|
20.50
|
21.07
|
18.94
|
1,028,400
|
|
5/18/2018
|
-0.40 / -1.82%
|
22.20
|
22.20
|
21.20
|
21.60
|
21.66
|
19.95
|
1,172,200
|
|
5/17/2018
|
+0.30 / +1.38%
|
21.90
|
22.70
|
21.80
|
22.00
|
22.16
|
20.32
|
1,505,300
|
|
5/16/2018
|
-0.10 / -0.46%
|
21.50
|
22.70
|
21.50
|
21.70
|
22.12
|
20.05
|
1,927,600
|
|
5/15/2018
|
+1.10 / +5.31%
|
20.70
|
22.70
|
20.60
|
21.80
|
21.76
|
20.14
|
2,040,300
|
|
5/14/2018
|
+1.10 / +5.61%
|
19.70
|
22.10
|
19.70
|
20.70
|
21.00
|
19.12
|
1,120,800
|
|
5/11/2018
|
+1.30 / +6.74%
|
17.70
|
20.70
|
17.50
|
20.60
|
19.55
|
19.03
|
2,699,000
|
|
5/10/2018
|
-0.90 / -4.46%
|
20.20
|
20.50
|
19.20
|
19.30
|
19.74
|
17.83
|
977,300
|
|
5/9/2018
|
-0.10 / -0.49%
|
20.40
|
20.50
|
19.80
|
20.20
|
20.19
|
18.66
|
761,000
|
|
5/8/2018
|
-0.70 / -3.33%
|
21.20
|
21.50
|
20.20
|
20.30
|
20.64
|
18.75
|
750,000
|
|
5/7/2018
|
+2.30 / +12.30%
|
18.60
|
21.50
|
18.60
|
21.00
|
20.86
|
19.40
|
2,085,900
|
|
5/4/2018
|
+0.20 / +1.09%
|
18.10
|
19.00
|
18.10
|
18.60
|
18.66
|
17.18
|
1,400,800
|
|
5/3/2018
|
+0.10 / +0.55%
|
18.20
|
18.40
|
17.80
|
18.40
|
18.12
|
17.00
|
1,671,100
|
|
5/2/2018
|
-1.50 / -7.58%
|
19.80
|
20.00
|
18.20
|
18.30
|
19.14
|
16.91
|
1,161,400
|
|
4/27/2018
|
+0.20 / +1.01%
|
20.10
|
20.30
|
19.30
|
20.10
|
19.85
|
18.57
|
1,286,500
|
|
4/26/2018
|
-1.50 / -7.01%
|
21.30
|
21.50
|
19.40
|
19.90
|
20.32
|
18.38
|
1,164,200
|
|
4/24/2018
|
-0.50 / -2.29%
|
21.90
|
22.30
|
21.20
|
21.30
|
21.39
|
19.68
|
848,300
|
|
4/23/2018
|
+0.40 / +1.87%
|
21.80
|
22.60
|
21.50
|
21.80
|
22.10
|
20.14
|
927,300
|
|
4/20/2018
|
+0.30 / +1.41%
|
21.50
|
21.80
|
21.10
|
21.60
|
21.37
|
19.95
|
849,800
|
|
4/19/2018
|
-1.20 / -5.33%
|
22.30
|
22.80
|
21.20
|
21.30
|
21.85
|
19.68
|
1,120,500
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:35:00 PM
|
|
|
|
|