|
Closing price on 12/27/2022
|
|
| Open |
13.90 |
| High |
16.00 |
| Low |
12.70 |
| Volume |
20,100 |
| Split-adjusted Price |
14.00 |
|
|
BSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/27/2022
|
0.00 / 0.00%
|
13.90
|
16.00
|
12.70
|
14.00
|
14.10
|
14.00
|
20,100
|
|
|
12/26/2022
|
+0.40 / +2.90%
|
15.70
|
15.70
|
12.50
|
14.20
|
14.00
|
14.20
|
6,200
|
|
|
12/23/2022
|
+1.70 / +12.50%
|
15.30
|
15.60
|
12.20
|
15.30
|
13.80
|
15.30
|
14,500
|
|
|
12/22/2022
|
+1.70 / +12.69%
|
14.90
|
15.10
|
12.10
|
15.10
|
13.60
|
15.10
|
21,700
|
|
|
12/21/2022
|
+1.80 / +13.43%
|
14.30
|
15.20
|
12.10
|
15.20
|
13.40
|
15.20
|
8,000
|
|
|
12/20/2022
|
+1.60 / +12.60%
|
13.40
|
14.50
|
11.90
|
14.30
|
13.40
|
14.30
|
21,500
|
|
|
12/19/2022
|
+0.50 / +3.91%
|
12.00
|
13.40
|
11.70
|
13.30
|
12.70
|
13.30
|
17,700
|
|
|
12/16/2022
|
+0.20 / +1.57%
|
12.70
|
12.90
|
12.70
|
12.90
|
12.80
|
12.90
|
1,000
|
|
|
12/15/2022
|
+0.70 / +5.60%
|
12.90
|
13.40
|
12.00
|
13.20
|
12.70
|
13.20
|
16,100
|
|
|
12/14/2022
|
+1.50 / +12.40%
|
12.60
|
13.90
|
11.80
|
13.60
|
12.50
|
13.60
|
6,000
|
|
|
12/13/2022
|
+0.40 / +3.25%
|
12.00
|
13.40
|
11.30
|
12.70
|
12.10
|
12.70
|
7,200
|
|
|
12/12/2022
|
+0.30 / +2.40%
|
11.40
|
13.00
|
11.40
|
12.80
|
12.30
|
12.80
|
19,400
|
|
|
12/9/2022
|
+0.50 / +4.00%
|
12.90
|
13.00
|
11.80
|
13.00
|
12.50
|
13.00
|
11,500
|
|
|
12/8/2022
|
+0.10 / +0.76%
|
13.10
|
13.20
|
11.40
|
13.20
|
12.50
|
13.20
|
8,200
|
|
|
12/7/2022
|
+0.50 / +3.97%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
400
|
|
|
12/6/2022
|
+0.50 / +3.97%
|
13.10
|
13.10
|
11.70
|
13.10
|
12.60
|
13.10
|
15,800
|
|
|
12/5/2022
|
-0.20 / -1.53%
|
12.50
|
13.30
|
11.30
|
12.90
|
12.60
|
12.90
|
15,900
|
|
|
12/2/2022
|
+0.70 / +5.65%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
100
|
|
|
12/1/2022
|
+1.00 / +8.13%
|
12.00
|
13.40
|
11.30
|
13.30
|
12.40
|
13.30
|
25,900
|
|
|
11/30/2022
|
+0.10 / +0.79%
|
12.80
|
12.80
|
11.90
|
12.70
|
12.30
|
12.70
|
7,500
|
|
|
11/29/2022
|
+0.90 / +6.98%
|
12.10
|
13.80
|
11.70
|
13.80
|
12.60
|
13.80
|
7,500
|
|
|
11/28/2022
|
+1.10 / +8.73%
|
11.30
|
13.90
|
11.30
|
13.70
|
12.90
|
13.70
|
14,900
|
|
|
11/25/2022
|
-0.40 / -3.28%
|
12.20
|
14.00
|
11.60
|
11.80
|
12.60
|
11.80
|
39,900
|
|
|
11/24/2022
|
+0.90 / +7.63%
|
12.90
|
12.90
|
11.30
|
12.70
|
12.20
|
12.70
|
8,100
|
|
|
11/23/2022
|
+1.10 / +9.32%
|
11.20
|
13.40
|
10.70
|
12.90
|
11.80
|
12.90
|
18,900
|
|
|
11/22/2022
|
+1.40 / +11.86%
|
12.10
|
13.20
|
10.70
|
13.20
|
11.80
|
13.20
|
19,400
|
|
|
11/21/2022
|
+0.40 / +3.48%
|
11.20
|
12.10
|
10.10
|
11.90
|
11.80
|
11.90
|
8,700
|
|
|
11/18/2022
|
-1.00 / -8.26%
|
11.60
|
11.70
|
11.10
|
11.10
|
11.50
|
11.10
|
1,200
|
|
|
11/17/2022
|
+0.50 / +4.27%
|
10.30
|
12.60
|
10.30
|
12.20
|
12.10
|
12.20
|
3,100
|
|
|
11/16/2022
|
+0.50 / +4.27%
|
10.10
|
12.20
|
10.10
|
12.20
|
11.70
|
12.20
|
1,500
|
|
|