Closing price on 8/31/2022
|
|
Open |
25.90 |
High |
25.90 |
Low |
25.40 |
Volume |
9,186,400 |
Split-adjusted Price |
24.04 |
|
|
BSR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/31/2022
|
-0.50 / -1.91%
|
25.90
|
25.90
|
25.40
|
25.70
|
25.70
|
24.04
|
9,186,400
|
|
8/30/2022
|
+0.60 / +2.35%
|
26.40
|
26.70
|
25.80
|
26.10
|
26.20
|
24.41
|
9,482,900
|
|
8/29/2022
|
+0.50 / +1.95%
|
25.40
|
26.20
|
24.70
|
26.10
|
25.50
|
24.41
|
17,647,200
|
|
8/26/2022
|
-0.50 / -1.92%
|
26.00
|
26.00
|
25.40
|
25.60
|
25.60
|
23.94
|
9,986,500
|
|
8/25/2022
|
+0.10 / +0.39%
|
26.00
|
26.50
|
25.80
|
26.00
|
26.10
|
24.32
|
7,617,400
|
|
8/24/2022
|
+1.00 / +4.00%
|
25.30
|
26.10
|
25.30
|
26.00
|
25.90
|
24.32
|
15,985,800
|
|
8/23/2022
|
+0.90 / +3.69%
|
24.20
|
25.30
|
24.20
|
25.30
|
25.00
|
23.66
|
16,435,400
|
|
8/22/2022
|
-0.60 / -2.42%
|
24.60
|
24.80
|
24.10
|
24.20
|
24.40
|
22.64
|
6,229,300
|
|
8/19/2022
|
+0.30 / +1.23%
|
24.50
|
25.20
|
24.30
|
24.70
|
24.80
|
23.10
|
7,566,400
|
|
8/18/2022
|
-0.10 / -0.41%
|
24.30
|
24.70
|
24.10
|
24.30
|
24.40
|
22.73
|
5,713,200
|
|
8/17/2022
|
-0.70 / -2.81%
|
24.70
|
24.90
|
24.10
|
24.20
|
24.40
|
22.64
|
13,452,300
|
|
8/16/2022
|
-0.60 / -2.35%
|
25.40
|
25.50
|
24.60
|
24.90
|
24.90
|
23.29
|
12,500,000
|
|
8/15/2022
|
0.00 / 0.00%
|
25.60
|
25.80
|
25.30
|
25.50
|
25.50
|
23.85
|
6,840,400
|
|
8/12/2022
|
+0.10 / +0.39%
|
25.50
|
25.70
|
25.20
|
25.60
|
25.50
|
23.94
|
7,013,800
|
|
8/11/2022
|
+0.30 / +1.20%
|
25.10
|
25.90
|
25.00
|
25.30
|
25.50
|
23.66
|
14,998,300
|
|
8/10/2022
|
-0.10 / -0.40%
|
25.00
|
25.40
|
24.80
|
25.00
|
25.00
|
23.38
|
9,519,100
|
|
8/9/2022
|
+0.10 / +0.40%
|
25.00
|
25.50
|
24.80
|
24.90
|
25.10
|
23.29
|
6,276,200
|
|
8/8/2022
|
+0.70 / +2.88%
|
24.30
|
25.20
|
24.30
|
25.00
|
24.80
|
23.38
|
9,678,400
|
|
8/5/2022
|
+0.10 / +0.41%
|
24.20
|
25.10
|
23.60
|
24.50
|
24.30
|
22.92
|
14,661,500
|
|
8/4/2022
|
-0.40 / -1.62%
|
24.50
|
24.80
|
24.20
|
24.30
|
24.40
|
22.73
|
9,985,500
|
|
8/3/2022
|
+0.40 / +1.65%
|
24.50
|
24.90
|
24.00
|
24.70
|
24.70
|
23.10
|
7,028,200
|
|
8/2/2022
|
+0.50 / +2.07%
|
24.10
|
24.70
|
23.70
|
24.60
|
24.30
|
23.01
|
9,445,600
|
|
8/1/2022
|
-0.20 / -0.81%
|
24.70
|
24.80
|
23.70
|
24.40
|
24.10
|
22.82
|
15,282,800
|
|
7/29/2022
|
-0.50 / -2.00%
|
24.80
|
25.00
|
24.30
|
24.50
|
24.60
|
22.92
|
10,215,200
|
|
7/28/2022
|
+0.50 / +2.06%
|
24.90
|
25.30
|
24.70
|
24.80
|
25.00
|
23.20
|
9,982,600
|
|
7/27/2022
|
-0.10 / -0.41%
|
24.40
|
24.50
|
24.00
|
24.50
|
24.30
|
22.92
|
4,296,400
|
|
7/26/2022
|
+0.30 / +1.25%
|
24.10
|
25.40
|
24.10
|
24.30
|
24.60
|
22.73
|
16,867,100
|
|
7/25/2022
|
-1.10 / -4.37%
|
25.00
|
25.00
|
23.80
|
24.10
|
24.30
|
22.26
|
10,001,000
|
|
7/22/2022
|
+0.50 / +2.04%
|
24.80
|
25.70
|
24.60
|
25.00
|
25.20
|
23.09
|
14,887,300
|
|
7/21/2022
|
+0.30 / +1.22%
|
24.50
|
25.10
|
24.00
|
24.80
|
24.50
|
22.91
|
12,333,600
|
|
|
|