Closing price on 9/26/2023
|
|
Open |
21.30 |
High |
21.30 |
Low |
20.40 |
Volume |
9,515,600 |
Split-adjusted Price |
20.01 |
|
|
BSR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/26/2023
|
-0.60 / -2.83%
|
21.30
|
21.30
|
20.40
|
20.60
|
20.80
|
20.01
|
9,515,600
|
|
9/25/2023
|
+0.20 / +0.95%
|
20.50
|
21.70
|
20.50
|
21.20
|
21.20
|
20.59
|
15,504,900
|
|
9/22/2023
|
-0.90 / -4.13%
|
21.60
|
21.70
|
20.50
|
20.90
|
21.00
|
20.30
|
14,943,300
|
|
9/21/2023
|
-0.30 / -1.38%
|
21.80
|
22.20
|
21.40
|
21.40
|
21.80
|
20.79
|
11,002,200
|
|
9/20/2023
|
+0.20 / +0.93%
|
21.80
|
22.00
|
21.60
|
21.80
|
21.70
|
21.17
|
8,143,400
|
|
9/19/2023
|
+0.10 / +0.46%
|
21.80
|
22.00
|
21.30
|
21.90
|
21.60
|
21.27
|
7,289,000
|
|
9/18/2023
|
-0.50 / -2.24%
|
22.50
|
22.50
|
21.50
|
21.80
|
21.80
|
21.17
|
9,615,800
|
|
9/15/2023
|
+0.40 / +1.84%
|
21.90
|
22.70
|
21.70
|
22.10
|
22.30
|
21.47
|
11,402,400
|
|
9/14/2023
|
-0.50 / -2.27%
|
22.20
|
22.40
|
21.30
|
21.50
|
21.70
|
20.88
|
13,367,300
|
|
9/13/2023
|
+1.10 / +5.21%
|
21.40
|
22.50
|
21.30
|
22.20
|
22.00
|
21.56
|
20,255,700
|
|
9/12/2023
|
+0.20 / +0.94%
|
21.20
|
21.40
|
20.70
|
21.40
|
21.10
|
20.79
|
10,103,800
|
|
9/11/2023
|
-0.20 / -0.95%
|
21.40
|
21.90
|
20.70
|
20.80
|
21.20
|
20.20
|
12,967,300
|
|
9/8/2023
|
+0.70 / +3.38%
|
20.70
|
21.50
|
20.50
|
21.40
|
21.00
|
20.79
|
12,900,200
|
|
9/7/2023
|
+0.20 / +0.98%
|
20.70
|
20.90
|
20.50
|
20.70
|
20.70
|
20.11
|
8,675,900
|
|
9/6/2023
|
+0.70 / +3.50%
|
20.10
|
20.70
|
20.10
|
20.70
|
20.50
|
20.11
|
14,870,200
|
|
9/5/2023
|
+0.70 / +3.61%
|
19.70
|
20.20
|
19.70
|
20.10
|
20.00
|
19.52
|
10,250,900
|
|
8/31/2023
|
+0.40 / +2.08%
|
19.40
|
19.60
|
19.30
|
19.60
|
19.40
|
19.04
|
6,861,700
|
|
8/30/2023
|
+0.20 / +1.04%
|
19.30
|
19.50
|
19.10
|
19.40
|
19.20
|
18.84
|
5,926,900
|
|
8/29/2023
|
+0.60 / +3.21%
|
19.10
|
19.40
|
18.90
|
19.30
|
19.20
|
18.75
|
8,244,200
|
|
8/28/2023
|
+0.40 / +2.15%
|
18.50
|
19.10
|
18.40
|
19.00
|
18.70
|
18.45
|
7,399,200
|
|
8/25/2023
|
+0.30 / +1.64%
|
18.50
|
18.80
|
18.30
|
18.60
|
18.60
|
18.07
|
6,692,100
|
|
8/24/2023
|
+0.10 / +0.54%
|
18.30
|
18.50
|
18.10
|
18.50
|
18.30
|
17.97
|
4,932,500
|
|
8/23/2023
|
+0.10 / +0.55%
|
18.50
|
18.60
|
18.30
|
18.30
|
18.40
|
17.78
|
5,441,700
|
|
8/22/2023
|
+0.30 / +1.65%
|
18.80
|
18.80
|
17.70
|
18.50
|
18.20
|
17.97
|
7,578,800
|
|
8/21/2023
|
-0.10 / -0.52%
|
19.30
|
19.30
|
18.60
|
19.20
|
18.90
|
17.96
|
8,259,000
|
|
8/18/2023
|
-1.40 / -6.93%
|
20.20
|
20.30
|
18.40
|
18.80
|
19.30
|
17.58
|
18,078,900
|
|
8/17/2023
|
-0.10 / -0.49%
|
20.30
|
20.30
|
20.10
|
20.20
|
20.20
|
18.89
|
8,273,100
|
|
8/16/2023
|
-0.50 / -2.42%
|
20.50
|
20.60
|
20.10
|
20.20
|
20.30
|
18.89
|
12,191,700
|
|
8/15/2023
|
-0.10 / -0.48%
|
20.90
|
21.00
|
20.30
|
20.60
|
20.70
|
19.27
|
11,719,600
|
|
8/14/2023
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.60
|
20.80
|
20.70
|
19.46
|
7,126,400
|
|
|
|