|
|
Closing price on 7/31/2018
|
|
| Open |
15.80 |
| High |
16.10 |
| Low |
15.50 |
| Volume |
1,450,400 |
| Split-adjusted Price |
14.50 |
|
|
BSR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/31/2018
|
0.00 / 0.00%
|
15.80
|
16.10
|
15.50
|
15.70
|
15.80
|
14.50
|
1,450,400
|
|
|
7/30/2018
|
+0.80 / +5.37%
|
15.00
|
15.80
|
15.00
|
15.70
|
15.49
|
14.50
|
1,736,500
|
|
|
7/27/2018
|
+0.10 / +0.68%
|
14.90
|
15.30
|
14.70
|
14.80
|
14.88
|
13.67
|
708,500
|
|
|
7/26/2018
|
+0.10 / +0.68%
|
14.90
|
14.90
|
14.60
|
14.70
|
14.70
|
13.58
|
181,500
|
|
|
7/25/2018
|
-0.20 / -1.35%
|
14.90
|
15.00
|
14.60
|
14.60
|
14.87
|
13.49
|
637,500
|
|
|
7/24/2018
|
-0.70 / -4.52%
|
15.30
|
15.40
|
14.50
|
14.80
|
14.85
|
13.67
|
1,259,500
|
|
|
7/23/2018
|
-0.30 / -1.90%
|
15.60
|
15.70
|
15.20
|
15.50
|
15.49
|
14.32
|
935,800
|
|
|
7/20/2018
|
0.00 / 0.00%
|
16.00
|
16.20
|
15.60
|
15.80
|
15.84
|
14.60
|
835,600
|
|
|
7/19/2018
|
+0.80 / +5.33%
|
15.20
|
16.70
|
15.00
|
15.80
|
15.86
|
14.60
|
2,465,000
|
|
|
7/18/2018
|
+0.50 / +3.45%
|
14.40
|
15.20
|
14.30
|
15.00
|
14.73
|
13.86
|
2,215,500
|
|
|
7/17/2018
|
-0.10 / -0.68%
|
14.60
|
14.70
|
14.20
|
14.50
|
14.32
|
13.39
|
666,300
|
|
|
7/16/2018
|
+0.30 / +2.10%
|
14.60
|
15.00
|
14.30
|
14.60
|
14.47
|
13.49
|
828,200
|
|
|
7/13/2018
|
+0.30 / +2.13%
|
14.30
|
14.70
|
14.10
|
14.40
|
14.33
|
13.30
|
767,300
|
|
|
7/12/2018
|
-0.20 / -1.40%
|
14.30
|
14.30
|
13.70
|
14.10
|
13.95
|
13.03
|
746,100
|
|
|
7/11/2018
|
-0.80 / -5.30%
|
15.10
|
15.10
|
14.00
|
14.30
|
14.40
|
13.21
|
2,475,900
|
|
|
7/10/2018
|
-0.80 / -5.03%
|
15.80
|
16.10
|
15.10
|
15.10
|
15.50
|
13.95
|
2,213,600
|
|
|
7/9/2018
|
-0.20 / -1.24%
|
16.40
|
16.60
|
15.90
|
15.90
|
16.06
|
14.69
|
1,282,800
|
|
|
7/6/2018
|
+0.20 / +1.24%
|
16.00
|
16.40
|
15.70
|
16.30
|
16.06
|
15.06
|
846,600
|
|
|
7/5/2018
|
-0.40 / -2.42%
|
16.60
|
16.70
|
15.60
|
16.10
|
16.14
|
14.87
|
1,976,800
|
|
|
7/4/2018
|
-0.40 / -2.37%
|
16.70
|
17.10
|
16.50
|
16.50
|
16.65
|
15.24
|
2,192,000
|
|
|
7/3/2018
|
-0.70 / -3.98%
|
17.50
|
17.60
|
16.90
|
16.90
|
17.18
|
15.61
|
2,005,600
|
|
|
7/2/2018
|
0.00 / 0.00%
|
17.60
|
17.80
|
17.40
|
17.60
|
17.49
|
16.26
|
1,115,200
|
|
|
6/29/2018
|
+0.20 / +1.12%
|
17.90
|
18.00
|
17.40
|
18.00
|
17.59
|
16.63
|
1,473,500
|
|
|
6/28/2018
|
-0.20 / -1.11%
|
17.90
|
18.00
|
17.50
|
17.80
|
17.64
|
16.44
|
1,314,800
|
|
|
6/27/2018
|
-0.10 / -0.55%
|
18.00
|
18.20
|
17.70
|
18.00
|
17.89
|
16.63
|
1,427,800
|
|
|
6/26/2018
|
-0.10 / -0.55%
|
18.20
|
18.20
|
17.80
|
18.10
|
17.89
|
16.72
|
1,012,200
|
|
|
6/25/2018
|
+0.50 / +2.82%
|
18.20
|
18.50
|
18.00
|
18.20
|
18.17
|
16.81
|
1,054,300
|
|
|
6/22/2018
|
+0.40 / +2.26%
|
17.60
|
18.10
|
17.50
|
18.10
|
17.70
|
16.72
|
1,205,800
|
|
|
6/21/2018
|
-0.20 / -1.12%
|
18.00
|
18.00
|
17.40
|
17.70
|
17.60
|
16.35
|
931,300
|
|
|
6/20/2018
|
-0.10 / -0.56%
|
17.80
|
17.90
|
17.40
|
17.90
|
17.62
|
16.54
|
705,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|