|
Closing price on 12/3/2021
|
|
| Open |
9.40 |
| High |
9.80 |
| Low |
9.20 |
| Volume |
900 |
| Split-adjusted Price |
9.80 |
|
|
BSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/3/2021
|
+0.60 / +6.52%
|
9.40
|
9.80
|
9.20
|
9.80
|
9.40
|
9.80
|
900
|
|
|
12/2/2021
|
0.00 / 0.00%
|
9.20
|
9.50
|
9.10
|
9.50
|
9.18
|
9.50
|
1,300
|
|
|
12/1/2021
|
-0.10 / -1.04%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
100
|
|
|
11/30/2021
|
-0.40 / -4.04%
|
9.80
|
9.80
|
9.50
|
9.50
|
9.60
|
9.50
|
600
|
|
|
11/29/2021
|
+0.20 / +2.08%
|
11.00
|
11.00
|
9.80
|
9.80
|
9.90
|
9.80
|
1,900
|
|
|
11/26/2021
|
-0.20 / -2.04%
|
11.00
|
11.00
|
9.50
|
9.60
|
9.60
|
9.60
|
3,700
|
|
|
11/25/2021
|
+0.10 / +1.06%
|
10.70
|
10.70
|
9.40
|
9.50
|
9.80
|
9.50
|
1,800
|
|
|
11/24/2021
|
-0.10 / -1.02%
|
9.20
|
9.70
|
9.20
|
9.70
|
9.40
|
9.70
|
1,700
|
|
|
11/23/2021
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
0
|
|
|
11/22/2021
|
-0.40 / -4.04%
|
9.90
|
9.90
|
9.50
|
9.50
|
9.80
|
9.50
|
800
|
|
|
11/19/2021
|
+0.40 / +4.21%
|
10.90
|
10.90
|
9.70
|
9.90
|
9.90
|
9.90
|
2,600
|
|
|
11/18/2021
|
-0.50 / -5.00%
|
9.30
|
9.60
|
9.30
|
9.50
|
9.50
|
9.50
|
1,600
|
|
|
11/17/2021
|
+0.10 / +1.05%
|
10.70
|
10.70
|
9.60
|
9.60
|
10.00
|
9.60
|
3,500
|
|
|
11/16/2021
|
0.00 / 0.00%
|
9.20
|
10.00
|
9.10
|
10.00
|
9.50
|
10.00
|
4,500
|
|
|
11/15/2021
|
+0.20 / +2.00%
|
11.20
|
11.20
|
10.00
|
10.20
|
10.00
|
10.20
|
4,000
|
|
|
11/12/2021
|
+0.10 / +1.01%
|
11.10
|
11.10
|
9.20
|
10.00
|
10.00
|
10.00
|
1,600
|
|
|
11/11/2021
|
-0.10 / -1.00%
|
11.30
|
11.30
|
9.80
|
9.90
|
9.90
|
9.90
|
1,800
|
|
|
11/10/2021
|
0.00 / 0.00%
|
11.20
|
11.20
|
9.90
|
9.90
|
10.00
|
9.90
|
1,500
|
|
|
11/9/2021
|
-0.10 / -1.01%
|
11.30
|
11.30
|
9.80
|
9.80
|
9.90
|
9.80
|
1,600
|
|
|
11/8/2021
|
-0.10 / -0.99%
|
11.60
|
11.60
|
9.80
|
10.00
|
9.86
|
10.00
|
5,700
|
|
|
11/5/2021
|
-0.40 / -4.08%
|
11.20
|
11.20
|
9.40
|
9.40
|
10.10
|
9.40
|
400
|
|
|
11/4/2021
|
-0.10 / -1.02%
|
11.20
|
11.20
|
9.60
|
9.70
|
9.80
|
9.70
|
1,200
|
|
|
11/3/2021
|
+0.10 / +1.03%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
2,300
|
|
|
11/2/2021
|
+0.10 / +1.03%
|
11.10
|
11.10
|
9.50
|
9.80
|
9.70
|
9.80
|
3,800
|
|
|
11/1/2021
|
-0.20 / -2.06%
|
11.10
|
11.10
|
9.00
|
9.50
|
9.70
|
9.50
|
1,600
|
|
|
10/29/2021
|
+0.30 / +3.19%
|
10.80
|
10.80
|
9.50
|
9.70
|
9.70
|
9.70
|
4,000
|
|
|
10/28/2021
|
+0.70 / +7.61%
|
10.50
|
10.50
|
9.00
|
9.90
|
9.40
|
9.90
|
2,800
|
|
|
10/27/2021
|
-0.10 / -1.11%
|
10.30
|
10.30
|
8.90
|
8.90
|
9.20
|
8.90
|
2,200
|
|
|
10/26/2021
|
-0.50 / -5.26%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
1,000
|
|
|
10/25/2021
|
-0.20 / -2.17%
|
9.50
|
9.60
|
9.00
|
9.00
|
9.50
|
9.00
|
2,400
|
|
|