|
Closing price on 12/7/2023
|
|
| Open |
10.70 |
| High |
11.50 |
| Low |
10.70 |
| Volume |
13,400 |
| Split-adjusted Price |
11.50 |
|
|
BSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2023
|
+0.80 / +7.48%
|
10.70
|
11.50
|
10.70
|
11.50
|
11.10
|
11.50
|
13,400
|
|
|
12/6/2023
|
+0.40 / +3.77%
|
10.40
|
11.00
|
10.30
|
11.00
|
10.70
|
11.00
|
16,100
|
|
|
12/5/2023
|
+0.50 / +4.76%
|
10.40
|
11.00
|
10.30
|
11.00
|
10.60
|
11.00
|
13,200
|
|
|
12/4/2023
|
+0.30 / +2.83%
|
10.60
|
10.90
|
10.20
|
10.90
|
10.50
|
10.90
|
12,500
|
|
|
12/1/2023
|
+0.40 / +3.81%
|
10.70
|
10.90
|
10.30
|
10.90
|
10.60
|
10.90
|
9,000
|
|
|
11/30/2023
|
+0.10 / +0.94%
|
10.30
|
10.90
|
10.30
|
10.70
|
10.50
|
10.70
|
7,700
|
|
|
11/29/2023
|
+0.10 / +0.93%
|
11.10
|
11.10
|
10.30
|
10.90
|
10.60
|
10.90
|
5,000
|
|
|
11/28/2023
|
+0.20 / +1.92%
|
10.70
|
11.10
|
10.30
|
10.60
|
10.80
|
10.60
|
8,000
|
|
|
11/27/2023
|
+0.50 / +4.81%
|
10.70
|
10.90
|
10.10
|
10.90
|
10.40
|
10.90
|
10,400
|
|
|
11/24/2023
|
+0.40 / +3.88%
|
10.30
|
10.70
|
10.10
|
10.70
|
10.40
|
10.70
|
9,800
|
|
|
11/23/2023
|
0.00 / 0.00%
|
10.20
|
10.80
|
10.20
|
10.70
|
10.30
|
10.70
|
3,700
|
|
|
11/22/2023
|
+0.20 / +1.87%
|
10.20
|
11.20
|
10.20
|
10.90
|
10.70
|
10.90
|
12,900
|
|
|
11/21/2023
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
100
|
|
|
11/20/2023
|
+0.30 / +2.86%
|
10.60
|
10.80
|
10.60
|
10.80
|
10.80
|
10.80
|
4,100
|
|
|
11/17/2023
|
+0.20 / +1.87%
|
10.20
|
10.90
|
10.20
|
10.90
|
10.50
|
10.90
|
10,800
|
|
|
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
|
|
|