|
Closing price on 11/4/2022
|
|
| Open |
11.60 |
| High |
13.40 |
| Low |
11.60 |
| Volume |
4,300 |
| Split-adjusted Price |
12.90 |
|
|
BSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/4/2022
|
+0.40 / +3.20%
|
11.60
|
13.40
|
11.60
|
12.90
|
12.20
|
12.90
|
4,300
|
|
|
11/3/2022
|
+1.30 / +10.83%
|
13.40
|
13.40
|
11.70
|
13.30
|
12.50
|
13.30
|
6,500
|
|
|
11/2/2022
|
+1.40 / +11.57%
|
13.20
|
13.70
|
11.10
|
13.50
|
12.00
|
13.50
|
7,200
|
|
|
11/1/2022
|
0.00 / 0.00%
|
13.40
|
13.40
|
11.50
|
12.60
|
12.10
|
12.60
|
4,100
|
|
|
10/31/2022
|
+0.90 / +7.32%
|
13.10
|
13.20
|
11.10
|
13.20
|
12.60
|
13.20
|
6,000
|
|
|
10/28/2022
|
+0.60 / +5.17%
|
13.20
|
13.20
|
11.30
|
12.20
|
12.30
|
12.20
|
1,000
|
|
|
10/27/2022
|
+0.40 / +3.36%
|
11.00
|
13.30
|
10.70
|
12.30
|
11.60
|
12.30
|
9,900
|
|
|
10/26/2022
|
+0.60 / +5.13%
|
12.40
|
12.70
|
11.10
|
12.30
|
11.90
|
12.30
|
1,000
|
|
|
10/25/2022
|
+0.30 / +2.54%
|
10.80
|
12.50
|
10.80
|
12.10
|
11.70
|
12.10
|
3,600
|
|
|
10/24/2022
|
+1.30 / +11.61%
|
11.40
|
12.80
|
10.80
|
12.50
|
11.80
|
12.50
|
9,400
|
|
|
10/21/2022
|
+0.40 / +3.57%
|
10.80
|
11.60
|
10.70
|
11.60
|
11.20
|
11.60
|
3,100
|
|
|
10/20/2022
|
+0.50 / +4.46%
|
10.80
|
12.10
|
10.20
|
11.70
|
11.20
|
11.70
|
7,200
|
|
|
10/19/2022
|
+0.10 / +0.88%
|
10.70
|
11.70
|
10.70
|
11.40
|
11.20
|
11.40
|
2,800
|
|
|
10/18/2022
|
+1.20 / +11.01%
|
12.50
|
12.50
|
10.50
|
12.10
|
11.30
|
12.10
|
5,800
|
|
|
10/17/2022
|
+0.50 / +4.63%
|
11.00
|
11.30
|
10.20
|
11.30
|
10.90
|
11.30
|
5,500
|
|
|
10/14/2022
|
+0.40 / +3.64%
|
10.30
|
12.00
|
10.10
|
11.40
|
10.80
|
11.40
|
4,100
|
|
|
10/13/2022
|
+1.20 / +11.01%
|
12.30
|
12.30
|
9.70
|
12.10
|
11.00
|
12.10
|
5,400
|
|
|
10/12/2022
|
-1.30 / -10.92%
|
10.50
|
11.80
|
10.50
|
10.60
|
10.90
|
10.60
|
4,500
|
|
|
10/11/2022
|
+1.20 / +10.81%
|
12.60
|
12.60
|
10.60
|
12.30
|
11.90
|
12.30
|
2,600
|
|
|
10/10/2022
|
+0.20 / +1.75%
|
10.40
|
11.80
|
10.40
|
11.60
|
11.10
|
11.60
|
6,200
|
|
|
10/7/2022
|
+1.10 / +10.19%
|
10.40
|
12.10
|
10.30
|
11.90
|
11.40
|
11.90
|
5,200
|
|
|
10/6/2022
|
+0.70 / +6.60%
|
10.20
|
11.40
|
10.20
|
11.30
|
10.80
|
11.30
|
12,200
|
|
|
10/5/2022
|
+0.40 / +3.74%
|
11.10
|
11.10
|
10.00
|
11.10
|
10.60
|
11.10
|
2,900
|
|
|
10/4/2022
|
+0.90 / +8.57%
|
10.90
|
11.90
|
9.70
|
11.40
|
10.70
|
11.40
|
9,700
|
|
|
10/3/2022
|
+0.20 / +1.89%
|
9.90
|
10.80
|
9.90
|
10.80
|
10.50
|
10.80
|
5,200
|
|
|
9/30/2022
|
+0.20 / +1.90%
|
10.30
|
10.80
|
10.30
|
10.70
|
10.60
|
10.70
|
5,000
|
|
|
9/29/2022
|
+0.10 / +0.93%
|
10.90
|
10.90
|
10.20
|
10.80
|
10.50
|
10.80
|
12,400
|
|
|
9/28/2022
|
+0.20 / +1.85%
|
11.00
|
11.00
|
10.40
|
11.00
|
10.70
|
11.00
|
4,800
|
|
|
9/27/2022
|
+0.30 / +2.78%
|
10.90
|
11.10
|
10.40
|
11.10
|
10.80
|
11.10
|
6,800
|
|
|
9/26/2022
|
+0.50 / +4.72%
|
11.40
|
11.40
|
10.20
|
11.10
|
10.80
|
11.10
|
5,700
|
|
|