|
Closing price on 7/22/2024
|
|
Open |
22.70 |
High |
22.90 |
Low |
22.00 |
Volume |
8,673,300 |
Split-adjusted Price |
22.20 |
|
|
BSR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/22/2024
|
-0.70 / -3.06%
|
22.70
|
22.90
|
22.00
|
22.20
|
22.40
|
22.20
|
8,673,300
|
|
7/19/2024
|
-0.10 / -0.44%
|
23.10
|
23.30
|
22.50
|
22.70
|
22.90
|
22.70
|
6,815,300
|
|
7/18/2024
|
+0.10 / +0.44%
|
22.90
|
23.20
|
22.40
|
23.00
|
22.80
|
23.00
|
8,286,900
|
|
7/17/2024
|
-1.20 / -5.04%
|
23.60
|
23.70
|
21.80
|
22.60
|
22.90
|
22.60
|
17,207,600
|
|
7/16/2024
|
-0.50 / -2.07%
|
24.20
|
24.30
|
23.50
|
23.60
|
23.80
|
23.60
|
8,646,100
|
|
7/15/2024
|
+0.60 / +2.54%
|
23.90
|
24.40
|
23.80
|
24.20
|
24.10
|
24.20
|
10,294,100
|
|
7/12/2024
|
+0.40 / +1.70%
|
23.40
|
24.00
|
23.30
|
23.90
|
23.60
|
23.90
|
10,655,600
|
|
7/11/2024
|
-0.40 / -1.68%
|
23.60
|
23.90
|
23.20
|
23.40
|
23.50
|
23.40
|
7,681,900
|
|
7/10/2024
|
0.00 / 0.00%
|
23.80
|
24.30
|
23.40
|
23.60
|
23.80
|
23.60
|
9,971,700
|
|
7/9/2024
|
+0.90 / +3.91%
|
23.30
|
24.00
|
23.10
|
23.90
|
23.60
|
23.90
|
15,110,000
|
|
7/8/2024
|
+0.60 / +2.65%
|
23.00
|
23.30
|
22.60
|
23.20
|
23.00
|
23.20
|
9,556,900
|
|
7/5/2024
|
+0.10 / +0.44%
|
22.80
|
22.90
|
22.50
|
22.80
|
22.60
|
22.80
|
4,597,900
|
|
7/4/2024
|
+0.70 / +3.17%
|
22.10
|
23.00
|
22.10
|
22.80
|
22.70
|
22.80
|
10,844,100
|
|
7/3/2024
|
0.00 / 0.00%
|
22.20
|
22.40
|
21.90
|
22.10
|
22.10
|
22.10
|
5,597,700
|
|
7/2/2024
|
+0.40 / +1.83%
|
22.20
|
22.80
|
21.90
|
22.20
|
22.10
|
22.20
|
5,525,200
|
|
7/1/2024
|
+0.10 / +0.45%
|
21.90
|
22.10
|
21.50
|
22.10
|
21.80
|
22.10
|
7,793,300
|
|
6/28/2024
|
-0.90 / -3.98%
|
22.10
|
22.70
|
20.50
|
21.70
|
22.00
|
21.70
|
12,862,400
|
|
6/27/2024
|
-0.30 / -1.31%
|
23.10
|
23.10
|
22.40
|
22.60
|
22.60
|
22.60
|
7,537,300
|
|
6/26/2024
|
+0.50 / +2.21%
|
22.80
|
23.30
|
22.60
|
23.10
|
22.90
|
23.10
|
6,393,200
|
|
6/25/2024
|
-0.40 / -1.72%
|
23.00
|
23.10
|
22.30
|
22.80
|
22.60
|
22.80
|
11,492,300
|
|
6/24/2024
|
-1.10 / -4.56%
|
24.00
|
24.00
|
22.70
|
23.00
|
23.20
|
23.00
|
17,713,500
|
|
6/21/2024
|
-0.40 / -1.63%
|
24.50
|
24.80
|
23.70
|
24.10
|
24.10
|
24.10
|
13,331,000
|
|
6/20/2024
|
+0.40 / +1.66%
|
24.40
|
24.90
|
24.10
|
24.50
|
24.50
|
24.50
|
11,154,700
|
|
6/19/2024
|
+0.30 / +1.24%
|
24.30
|
24.60
|
23.80
|
24.40
|
24.10
|
24.40
|
10,816,200
|
|
6/18/2024
|
+1.20 / +5.19%
|
23.30
|
24.50
|
23.20
|
24.30
|
24.10
|
24.30
|
21,649,900
|
|
6/17/2024
|
+0.20 / +0.87%
|
22.80
|
23.30
|
22.70
|
23.30
|
23.10
|
23.30
|
8,476,600
|
|
6/14/2024
|
-0.40 / -1.72%
|
23.10
|
23.70
|
22.70
|
22.80
|
23.10
|
22.80
|
13,483,200
|
|
6/13/2024
|
+0.20 / +0.87%
|
23.40
|
23.90
|
23.00
|
23.20
|
23.20
|
23.20
|
6,044,900
|
|
6/12/2024
|
0.00 / 0.00%
|
23.00
|
23.30
|
22.80
|
23.20
|
23.00
|
23.20
|
8,540,500
|
|
6/11/2024
|
-0.40 / -1.69%
|
23.60
|
23.70
|
22.90
|
23.20
|
23.20
|
23.20
|
10,518,200
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|