|
Closing price on 8/12/2019
|
|
| Open |
10.00 |
| High |
10.30 |
| Low |
10.00 |
| Volume |
1,203,400 |
| Split-adjusted Price |
9.33 |
|
|
BSR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/12/2019
|
+0.10 / +1.00%
|
10.00
|
10.30
|
10.00
|
10.10
|
10.13
|
9.33
|
1,203,400
|
|
|
8/9/2019
|
+0.10 / +1.02%
|
9.80
|
10.10
|
9.80
|
9.90
|
9.95
|
9.15
|
1,009,600
|
|
|
8/8/2019
|
-0.10 / -1.01%
|
10.00
|
10.20
|
9.70
|
9.80
|
9.81
|
9.05
|
1,738,400
|
|
|
8/7/2019
|
-0.10 / -1.00%
|
10.00
|
10.10
|
9.90
|
9.90
|
10.00
|
9.15
|
1,168,700
|
|
|
8/6/2019
|
-0.20 / -1.96%
|
10.20
|
10.20
|
9.90
|
10.00
|
9.97
|
9.24
|
2,649,200
|
|
|
8/5/2019
|
-0.70 / -6.42%
|
10.90
|
10.90
|
10.20
|
10.20
|
10.44
|
9.42
|
2,993,700
|
|
|
8/2/2019
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.70
|
10.90
|
10.85
|
10.07
|
1,249,600
|
|
|
8/1/2019
|
+0.10 / +0.92%
|
10.90
|
11.10
|
10.90
|
11.00
|
11.01
|
10.16
|
679,100
|
|
|
7/31/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.80
|
10.90
|
10.89
|
10.07
|
1,546,100
|
|
|
7/30/2019
|
-0.30 / -2.68%
|
11.30
|
11.30
|
10.90
|
10.90
|
11.04
|
10.07
|
1,271,800
|
|
|
7/29/2019
|
-0.30 / -2.61%
|
11.50
|
11.50
|
11.20
|
11.20
|
11.26
|
10.35
|
904,200
|
|
|
7/26/2019
|
+0.10 / +0.88%
|
11.40
|
11.60
|
11.20
|
11.50
|
11.49
|
10.62
|
1,965,300
|
|
|
7/25/2019
|
+0.50 / +4.59%
|
10.90
|
11.50
|
10.80
|
11.40
|
11.24
|
10.53
|
2,469,000
|
|
|
7/24/2019
|
-0.20 / -1.80%
|
11.10
|
11.20
|
10.80
|
10.90
|
10.96
|
10.07
|
2,288,100
|
|
|
7/23/2019
|
-0.30 / -2.63%
|
11.40
|
11.40
|
11.00
|
11.10
|
11.16
|
10.25
|
1,624,700
|
|
|
7/22/2019
|
-0.30 / -2.56%
|
11.50
|
11.60
|
11.20
|
11.40
|
11.41
|
10.53
|
1,936,000
|
|
|
7/19/2019
|
-0.20 / -1.69%
|
11.90
|
11.90
|
11.50
|
11.60
|
11.66
|
10.72
|
1,855,300
|
|
|
7/18/2019
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.70
|
11.80
|
11.82
|
10.90
|
876,700
|
|
|
7/17/2019
|
-0.10 / -0.84%
|
11.90
|
12.00
|
11.70
|
11.80
|
11.84
|
10.90
|
1,227,700
|
|
|
7/16/2019
|
-0.20 / -1.65%
|
12.10
|
12.10
|
11.90
|
11.90
|
12.00
|
10.99
|
1,261,400
|
|
|
7/15/2019
|
-0.10 / -0.82%
|
12.20
|
12.20
|
12.00
|
12.10
|
12.07
|
11.18
|
466,900
|
|
|
7/12/2019
|
-0.10 / -0.81%
|
12.30
|
12.30
|
12.20
|
12.20
|
12.21
|
11.27
|
656,000
|
|
|
7/11/2019
|
0.00 / 0.00%
|
12.30
|
12.40
|
12.10
|
12.30
|
12.22
|
11.36
|
799,900
|
|
|
7/10/2019
|
+0.30 / +2.50%
|
12.00
|
12.40
|
12.00
|
12.30
|
12.24
|
11.36
|
1,491,200
|
|
|
7/9/2019
|
-0.10 / -0.83%
|
12.20
|
12.20
|
12.00
|
12.00
|
12.05
|
11.09
|
1,120,700
|
|
|
7/8/2019
|
0.00 / 0.00%
|
12.20
|
12.30
|
12.10
|
12.10
|
12.18
|
11.18
|
639,900
|
|
|
7/5/2019
|
-0.20 / -1.63%
|
12.30
|
12.30
|
12.00
|
12.10
|
12.14
|
11.18
|
1,105,800
|
|
|
7/4/2019
|
-0.10 / -0.81%
|
12.40
|
12.50
|
12.20
|
12.30
|
12.28
|
11.36
|
1,139,400
|
|
|
7/3/2019
|
-0.10 / -0.80%
|
12.40
|
12.50
|
12.30
|
12.40
|
12.36
|
11.45
|
889,300
|
|
|
7/2/2019
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.40
|
12.50
|
12.41
|
11.55
|
550,200
|
|
|
|