Closing price on 10/17/2023
|
|
Open |
13.70 |
High |
13.70 |
Low |
12.90 |
Volume |
26,900 |
Split-adjusted Price |
13.60 |
|
|
BSG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/17/2023
|
+0.50 / +3.82%
|
13.70
|
13.70
|
12.90
|
13.60
|
13.40
|
13.60
|
26,900
|
|
10/16/2023
|
-0.10 / -0.76%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
100
|
|
10/13/2023
|
-0.10 / -0.75%
|
12.90
|
13.20
|
12.90
|
13.20
|
13.20
|
13.20
|
16,100
|
|
10/12/2023
|
+0.60 / +4.65%
|
13.70
|
13.80
|
12.90
|
13.50
|
13.30
|
13.50
|
9,400
|
|
10/11/2023
|
0.00 / 0.00%
|
12.80
|
13.40
|
12.80
|
12.90
|
12.90
|
12.90
|
6,300
|
|
10/10/2023
|
-0.30 / -2.17%
|
12.80
|
13.50
|
12.80
|
13.50
|
12.90
|
13.50
|
6,900
|
|
10/9/2023
|
+0.60 / +4.55%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
100
|
|
10/6/2023
|
-0.30 / -2.19%
|
13.60
|
13.60
|
12.80
|
13.40
|
13.20
|
13.40
|
5,300
|
|
10/5/2023
|
-0.10 / -0.74%
|
13.70
|
13.70
|
13.50
|
13.50
|
13.70
|
13.50
|
2,100
|
|
10/4/2023
|
+0.70 / +5.30%
|
13.40
|
13.90
|
12.70
|
13.90
|
13.60
|
13.90
|
7,100
|
|
10/3/2023
|
0.00 / 0.00%
|
12.50
|
13.50
|
12.50
|
12.50
|
13.20
|
12.50
|
11,200
|
|
10/2/2023
|
+0.10 / +0.81%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
10,200
|
|
9/29/2023
|
+0.20 / +1.50%
|
13.30
|
13.50
|
12.00
|
13.50
|
12.40
|
13.50
|
20,000
|
|
9/28/2023
|
-0.10 / -0.75%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
2,000
|
|
9/27/2023
|
+0.10 / +0.74%
|
13.40
|
13.60
|
13.40
|
13.60
|
13.40
|
13.60
|
3,000
|
|
9/26/2023
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.40
|
13.60
|
13.50
|
13.60
|
8,400
|
|
9/25/2023
|
-0.30 / -2.21%
|
13.60
|
13.70
|
13.30
|
13.30
|
13.60
|
13.30
|
8,600
|
|
9/22/2023
|
-0.70 / -5.04%
|
13.30
|
13.80
|
13.20
|
13.20
|
13.60
|
13.20
|
9,600
|
|
9/21/2023
|
+0.60 / +4.48%
|
13.40
|
14.00
|
13.30
|
14.00
|
13.90
|
14.00
|
119,100
|
|
9/20/2023
|
-0.70 / -5.00%
|
13.50
|
13.50
|
13.30
|
13.30
|
13.40
|
13.30
|
11,200
|
|
9/19/2023
|
+0.30 / +2.22%
|
13.80
|
14.00
|
13.50
|
13.80
|
14.00
|
13.80
|
57,700
|
|
9/18/2023
|
-0.20 / -1.46%
|
13.40
|
13.50
|
13.40
|
13.50
|
13.50
|
13.50
|
4,300
|
|
9/15/2023
|
+0.10 / +0.74%
|
13.70
|
13.70
|
13.50
|
13.70
|
13.70
|
13.70
|
14,500
|
|
9/14/2023
|
-0.10 / -0.74%
|
13.70
|
13.70
|
13.40
|
13.40
|
13.60
|
13.40
|
16,600
|
|
9/13/2023
|
+0.30 / +2.24%
|
13.40
|
13.70
|
13.30
|
13.70
|
13.50
|
13.70
|
26,000
|
|
9/12/2023
|
-0.40 / -2.94%
|
13.40
|
13.80
|
13.20
|
13.20
|
13.40
|
13.20
|
11,500
|
|
9/11/2023
|
-0.20 / -1.43%
|
13.40
|
14.00
|
13.30
|
13.80
|
13.60
|
13.80
|
28,000
|
|
9/8/2023
|
+0.50 / +3.73%
|
13.40
|
14.00
|
13.40
|
13.90
|
14.00
|
13.90
|
226,900
|
|
9/7/2023
|
-0.10 / -0.75%
|
13.70
|
13.70
|
13.20
|
13.30
|
13.40
|
13.30
|
14,700
|
|
9/6/2023
|
+0.30 / +2.24%
|
13.30
|
13.70
|
13.20
|
13.70
|
13.40
|
13.70
|
14,600
|
|
|