|
Closing price on 7/17/2023
|
|
| Open |
18.20 |
| High |
18.30 |
| Low |
18.00 |
| Volume |
7,129,500 |
| Split-adjusted Price |
17.12 |
|
|
BSR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/17/2023
|
0.00 / 0.00%
|
18.20
|
18.30
|
18.00
|
18.30
|
18.20
|
17.12
|
7,129,500
|
|
|
7/14/2023
|
-0.30 / -1.62%
|
18.50
|
18.60
|
18.00
|
18.20
|
18.30
|
17.02
|
8,638,300
|
|
|
7/13/2023
|
+0.30 / +1.66%
|
18.20
|
18.70
|
18.20
|
18.40
|
18.50
|
17.21
|
9,424,200
|
|
|
7/12/2023
|
+0.20 / +1.11%
|
18.00
|
18.30
|
17.90
|
18.20
|
18.10
|
17.02
|
12,299,700
|
|
|
7/11/2023
|
+0.10 / +0.56%
|
18.00
|
18.20
|
17.80
|
18.00
|
18.00
|
16.84
|
7,637,800
|
|
|
7/10/2023
|
+0.80 / +4.62%
|
17.50
|
18.20
|
17.50
|
18.10
|
17.90
|
16.93
|
20,619,400
|
|
|
7/7/2023
|
+0.10 / +0.57%
|
17.50
|
17.50
|
17.20
|
17.50
|
17.30
|
16.37
|
5,783,100
|
|
|
7/6/2023
|
-0.20 / -1.14%
|
17.70
|
17.80
|
17.20
|
17.40
|
17.40
|
16.27
|
8,462,000
|
|
|
7/5/2023
|
0.00 / 0.00%
|
17.70
|
17.90
|
17.50
|
17.60
|
17.60
|
16.46
|
5,434,300
|
|
|
7/4/2023
|
+0.40 / +2.31%
|
17.40
|
17.80
|
17.30
|
17.70
|
17.60
|
16.56
|
10,993,701
|
|
|
7/3/2023
|
+0.10 / +0.58%
|
17.30
|
17.50
|
17.20
|
17.40
|
17.30
|
16.27
|
3,766,100
|
|
|
6/30/2023
|
-0.20 / -1.14%
|
17.40
|
17.50
|
17.20
|
17.30
|
17.30
|
16.18
|
6,284,200
|
|
|
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
|
|
|
|