|
Closing price on 8/27/2021
|
|
| Open |
17.40 |
| High |
17.70 |
| Low |
17.00 |
| Volume |
7,815,600 |
| Split-adjusted Price |
16.26 |
|
|
BSR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/27/2021
|
+0.10 / +0.57%
|
17.40
|
17.70
|
17.00
|
17.60
|
17.30
|
16.26
|
7,815,600
|
|
|
8/26/2021
|
-0.20 / -1.14%
|
17.80
|
17.80
|
17.30
|
17.40
|
17.50
|
16.07
|
6,926,800
|
|
|
8/25/2021
|
+0.20 / +1.14%
|
17.60
|
17.80
|
17.40
|
17.70
|
17.60
|
16.35
|
6,022,300
|
|
|
8/24/2021
|
+0.30 / +1.73%
|
17.10
|
17.80
|
17.00
|
17.60
|
17.50
|
16.26
|
8,757,000
|
|
|
8/23/2021
|
-1.20 / -6.56%
|
17.80
|
17.90
|
17.00
|
17.10
|
17.30
|
15.80
|
15,013,300
|
|
|
8/20/2021
|
-1.30 / -6.81%
|
19.00
|
19.10
|
17.00
|
17.80
|
18.30
|
16.44
|
27,235,100
|
|
|
8/19/2021
|
-0.30 / -1.55%
|
19.30
|
19.40
|
19.00
|
19.10
|
19.10
|
17.64
|
10,610,300
|
|
|
8/18/2021
|
0.00 / 0.00%
|
19.40
|
19.60
|
19.20
|
19.40
|
19.40
|
17.92
|
8,366,900
|
|
|
8/17/2021
|
+0.50 / +2.62%
|
19.20
|
19.80
|
19.00
|
19.60
|
19.40
|
18.11
|
10,467,500
|
|
|
8/16/2021
|
+0.30 / +1.59%
|
19.10
|
19.50
|
18.90
|
19.20
|
19.10
|
17.74
|
10,964,900
|
|
|
8/13/2021
|
-0.70 / -3.52%
|
19.60
|
19.60
|
18.40
|
19.20
|
18.90
|
17.74
|
39,598,400
|
|
|
8/12/2021
|
-0.70 / -3.43%
|
20.00
|
20.30
|
19.60
|
19.70
|
19.90
|
18.20
|
16,624,600
|
|
|
8/11/2021
|
0.00 / 0.00%
|
20.50
|
20.80
|
20.10
|
20.10
|
20.40
|
18.57
|
11,299,700
|
|
|
8/10/2021
|
+1.20 / +6.22%
|
19.30
|
20.70
|
19.30
|
20.50
|
20.10
|
18.94
|
28,369,600
|
|
|
8/9/2021
|
-0.30 / -1.52%
|
19.00
|
19.60
|
19.00
|
19.40
|
19.30
|
17.92
|
17,637,400
|
|
|
8/6/2021
|
+0.10 / +0.52%
|
19.50
|
20.00
|
19.40
|
19.40
|
19.70
|
17.92
|
12,931,100
|
|
|
8/5/2021
|
+0.20 / +1.03%
|
19.00
|
19.60
|
19.00
|
19.60
|
19.30
|
18.11
|
9,673,200
|
|
|
8/4/2021
|
+0.60 / +3.17%
|
18.90
|
19.80
|
18.80
|
19.50
|
19.40
|
18.01
|
15,036,400
|
|
|
8/3/2021
|
-0.10 / -0.52%
|
19.00
|
19.30
|
18.50
|
19.10
|
18.90
|
17.64
|
17,417,500
|
|
|
8/2/2021
|
+0.10 / +0.52%
|
19.10
|
19.70
|
18.70
|
19.20
|
19.20
|
17.74
|
14,701,600
|
|
|
7/30/2021
|
+0.20 / +1.06%
|
19.40
|
19.40
|
18.90
|
19.10
|
19.10
|
17.64
|
9,711,500
|
|
|
7/29/2021
|
+0.40 / +2.12%
|
18.90
|
19.30
|
18.60
|
19.30
|
18.90
|
17.83
|
10,698,600
|
|
|
7/28/2021
|
+0.30 / +1.62%
|
19.00
|
19.20
|
18.60
|
18.80
|
18.90
|
17.37
|
12,059,700
|
|
|
7/27/2021
|
+1.40 / +8.09%
|
17.60
|
18.90
|
17.60
|
18.70
|
18.50
|
17.27
|
24,535,900
|
|
|
7/26/2021
|
0.00 / 0.00%
|
17.20
|
17.70
|
17.00
|
17.60
|
17.30
|
16.26
|
8,129,600
|
|
|
7/23/2021
|
-0.20 / -1.15%
|
17.70
|
17.90
|
17.20
|
17.20
|
17.60
|
15.89
|
12,139,000
|
|
|
7/22/2021
|
+0.90 / +5.36%
|
16.80
|
17.80
|
16.80
|
17.70
|
17.40
|
16.35
|
10,271,000
|
|
|
7/21/2021
|
+0.40 / +2.44%
|
16.90
|
17.10
|
16.50
|
16.80
|
16.80
|
15.52
|
5,268,300
|
|
|
7/20/2021
|
+0.10 / +0.60%
|
16.00
|
16.90
|
16.00
|
16.90
|
16.40
|
15.61
|
11,655,500
|
|
|
7/19/2021
|
-1.30 / -7.22%
|
17.70
|
17.70
|
16.30
|
16.70
|
16.80
|
15.43
|
16,535,000
|
|
|
|