|
Closing price on 11/16/2023
|
|
| Open |
10.20 |
| High |
11.00 |
| Low |
10.20 |
| Volume |
5,400 |
| Split-adjusted Price |
10.30 |
|
|
BSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/16/2023
|
0.00 / 0.00%
|
10.20
|
11.00
|
10.20
|
10.30
|
10.70
|
10.30
|
5,400
|
|
|
11/15/2023
|
-0.40 / -3.74%
|
11.10
|
11.30
|
10.10
|
10.30
|
10.30
|
10.30
|
7,700
|
|
|
11/14/2023
|
+0.10 / +0.91%
|
10.90
|
11.30
|
10.00
|
11.10
|
10.70
|
11.10
|
16,200
|
|
|
11/13/2023
|
+0.20 / +1.87%
|
11.20
|
11.20
|
10.90
|
10.90
|
11.00
|
10.90
|
2,200
|
|
|
11/10/2023
|
+0.30 / +2.80%
|
11.10
|
11.40
|
10.10
|
11.00
|
10.70
|
11.00
|
4,800
|
|
|
11/9/2023
|
+0.10 / +0.91%
|
11.10
|
11.50
|
10.20
|
11.10
|
10.70
|
11.10
|
13,700
|
|
|
11/8/2023
|
0.00 / 0.00%
|
11.10
|
11.10
|
10.00
|
11.10
|
11.00
|
11.10
|
1,500
|
|
|
11/7/2023
|
-1.60 / -13.79%
|
11.30
|
11.70
|
10.00
|
10.00
|
11.10
|
10.00
|
15,700
|
|
|
11/6/2023
|
+0.30 / +2.63%
|
11.40
|
11.90
|
11.20
|
11.70
|
11.60
|
11.70
|
9,100
|
|
|
11/3/2023
|
+0.50 / +4.50%
|
11.90
|
11.90
|
11.10
|
11.60
|
11.40
|
11.60
|
4,800
|
|
|
11/2/2023
|
+0.20 / +1.79%
|
11.90
|
11.90
|
10.00
|
11.40
|
11.10
|
11.40
|
4,700
|
|
|
11/1/2023
|
-0.10 / -0.82%
|
12.10
|
12.10
|
11.10
|
12.10
|
11.20
|
12.10
|
5,200
|
|
|
10/31/2023
|
+0.40 / +3.39%
|
11.90
|
12.20
|
11.90
|
12.20
|
12.20
|
12.20
|
5,600
|
|
|
10/30/2023
|
+0.10 / +0.85%
|
11.90
|
11.90
|
11.80
|
11.80
|
11.80
|
11.80
|
2,600
|
|
|
10/27/2023
|
+0.30 / +2.48%
|
11.30
|
12.40
|
11.30
|
12.40
|
11.70
|
12.40
|
9,500
|
|
|
10/26/2023
|
-0.40 / -3.45%
|
12.50
|
13.10
|
11.10
|
11.20
|
12.10
|
11.20
|
9,900
|
|
|
10/25/2023
|
-0.70 / -5.69%
|
11.60
|
12.30
|
11.20
|
11.60
|
11.60
|
11.60
|
8,500
|
|
|
10/24/2023
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
100
|
|
|
10/23/2023
|
-0.20 / -1.59%
|
12.60
|
12.60
|
12.20
|
12.40
|
12.30
|
12.40
|
6,300
|
|
|
10/20/2023
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
100
|
|
|
10/19/2023
|
0.00 / 0.00%
|
12.50
|
12.90
|
12.10
|
12.90
|
12.60
|
12.90
|
3,100
|
|
|
10/18/2023
|
-0.60 / -4.48%
|
13.40
|
13.40
|
12.80
|
12.80
|
12.90
|
12.80
|
1,200
|
|
|
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
|
|
|