|
Closing price on 9/1/2020
|
|
| Open |
6.60 |
| High |
6.70 |
| Low |
6.50 |
| Volume |
1,269,500 |
| Split-adjusted Price |
6.19 |
|
|
BSR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/1/2020
|
+0.20 / +3.08%
|
6.60
|
6.70
|
6.50
|
6.70
|
6.59
|
6.19
|
1,269,500
|
|
|
8/31/2020
|
-0.20 / -2.99%
|
6.60
|
6.70
|
6.50
|
6.50
|
6.60
|
6.00
|
2,103,800
|
|
|
8/28/2020
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.60
|
6.67
|
6.10
|
1,648,300
|
|
|
8/27/2020
|
-0.20 / -2.94%
|
6.80
|
6.80
|
6.60
|
6.60
|
6.71
|
6.10
|
1,397,800
|
|
|
8/26/2020
|
+0.20 / +3.03%
|
6.60
|
6.90
|
6.60
|
6.80
|
6.75
|
6.28
|
2,367,400
|
|
|
8/25/2020
|
+0.10 / +1.54%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.60
|
6.10
|
2,710,300
|
|
|
8/24/2020
|
+0.10 / +1.56%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.51
|
6.00
|
2,618,200
|
|
|
8/21/2020
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.40
|
6.00
|
784,000
|
|
|
8/20/2020
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.40
|
5.91
|
1,413,600
|
|
|
8/19/2020
|
+0.10 / +1.59%
|
6.30
|
6.50
|
6.30
|
6.40
|
6.37
|
5.91
|
1,584,500
|
|
|
8/18/2020
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.31
|
5.82
|
1,449,100
|
|
|
8/17/2020
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.20
|
6.40
|
6.34
|
5.91
|
1,343,800
|
|
|
8/14/2020
|
-0.20 / -3.08%
|
6.50
|
6.50
|
6.30
|
6.30
|
6.38
|
5.82
|
1,740,500
|
|
|
8/13/2020
|
+0.10 / +1.56%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.50
|
6.00
|
1,989,100
|
|
|
8/12/2020
|
+0.10 / +1.59%
|
6.30
|
6.50
|
6.20
|
6.40
|
6.41
|
5.91
|
3,078,200
|
|
|
8/11/2020
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.29
|
5.82
|
1,678,900
|
|
|
8/10/2020
|
+0.10 / +1.61%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.29
|
5.82
|
1,193,200
|
|
|
8/7/2020
|
-0.20 / -3.13%
|
6.40
|
6.40
|
6.10
|
6.20
|
6.23
|
5.73
|
1,246,300
|
|
|
8/6/2020
|
+0.20 / +3.23%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.30
|
5.91
|
2,966,000
|
|
|
8/5/2020
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.22
|
5.73
|
1,121,100
|
|
|
8/4/2020
|
+0.10 / +1.64%
|
6.10
|
6.30
|
6.10
|
6.20
|
6.19
|
5.73
|
2,709,600
|
|
|
8/3/2020
|
+0.10 / +1.67%
|
6.00
|
6.10
|
5.90
|
6.10
|
6.00
|
5.64
|
1,780,800
|
|
|
7/31/2020
|
0.00 / 0.00%
|
5.80
|
6.10
|
5.70
|
5.90
|
5.96
|
5.45
|
1,855,400
|
|
|
7/30/2020
|
+0.10 / +1.72%
|
5.80
|
6.00
|
5.80
|
5.90
|
5.90
|
5.45
|
1,357,200
|
|
|
7/29/2020
|
-0.40 / -6.45%
|
6.20
|
6.20
|
5.60
|
5.80
|
5.78
|
5.36
|
3,248,000
|
|
|
7/28/2020
|
+0.50 / +8.77%
|
5.70
|
6.20
|
5.60
|
6.20
|
6.02
|
5.73
|
2,888,200
|
|
|
7/27/2020
|
-0.80 / -12.31%
|
6.30
|
6.30
|
5.60
|
5.70
|
5.87
|
5.27
|
6,827,900
|
|
|
7/24/2020
|
-0.50 / -7.25%
|
6.80
|
6.80
|
6.20
|
6.40
|
6.46
|
5.91
|
4,780,800
|
|
|
7/23/2020
|
+0.10 / +1.47%
|
6.70
|
6.90
|
6.70
|
6.90
|
6.75
|
6.37
|
1,446,200
|
|
|
7/22/2020
|
-0.10 / -1.45%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.81
|
6.28
|
1,612,000
|
|
|
|