|
Closing price on 2/20/2023
|
|
| Open |
10.80 |
| High |
11.70 |
| Low |
10.50 |
| Volume |
44,300 |
| Split-adjusted Price |
11.40 |
|
|
BSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/20/2023
|
+0.10 / +0.88%
|
10.80
|
11.70
|
10.50
|
11.40
|
11.00
|
11.40
|
44,300
|
|
|
2/17/2023
|
+0.30 / +2.70%
|
11.20
|
11.60
|
10.70
|
11.40
|
11.30
|
11.40
|
15,200
|
|
|
2/16/2023
|
0.00 / 0.00%
|
11.00
|
11.50
|
11.00
|
11.40
|
11.10
|
11.40
|
22,000
|
|
|
2/15/2023
|
0.00 / 0.00%
|
11.70
|
11.90
|
10.90
|
11.40
|
11.40
|
11.40
|
28,400
|
|
|
2/14/2023
|
+0.10 / +0.86%
|
11.50
|
11.80
|
10.90
|
11.70
|
11.40
|
11.70
|
31,900
|
|
|
2/13/2023
|
-0.30 / -2.63%
|
11.40
|
12.30
|
10.90
|
11.10
|
11.60
|
11.10
|
17,000
|
|
|
2/10/2023
|
-0.10 / -0.88%
|
10.90
|
12.10
|
10.80
|
11.20
|
11.40
|
11.20
|
35,600
|
|
|
2/9/2023
|
+0.20 / +1.77%
|
11.30
|
12.40
|
10.80
|
11.50
|
11.30
|
11.50
|
23,800
|
|
|
2/8/2023
|
+0.30 / +2.61%
|
10.90
|
11.80
|
10.90
|
11.80
|
11.30
|
11.80
|
15,100
|
|
|
2/7/2023
|
-0.30 / -2.65%
|
11.90
|
12.40
|
11.00
|
11.00
|
11.50
|
11.00
|
27,500
|
|
|
2/6/2023
|
+0.70 / +6.14%
|
10.90
|
12.10
|
10.90
|
12.10
|
11.30
|
12.10
|
22,200
|
|
|
2/3/2023
|
+0.10 / +0.90%
|
10.90
|
12.00
|
10.90
|
11.20
|
11.40
|
11.20
|
11,700
|
|
|
2/2/2023
|
0.00 / 0.00%
|
11.30
|
11.30
|
10.90
|
11.30
|
11.10
|
11.30
|
8,200
|
|
|
2/1/2023
|
+0.10 / +0.88%
|
11.00
|
11.50
|
11.00
|
11.40
|
11.30
|
11.40
|
5,600
|
|
|
1/31/2023
|
+0.10 / +0.88%
|
11.00
|
11.60
|
11.00
|
11.40
|
11.30
|
11.40
|
5,500
|
|
|
1/30/2023
|
+0.30 / +2.70%
|
10.80
|
11.60
|
10.80
|
11.40
|
11.30
|
11.40
|
3,200
|
|
|
1/27/2023
|
+0.10 / +0.88%
|
11.70
|
11.70
|
10.70
|
11.40
|
11.10
|
11.40
|
2,100
|
|
|
1/19/2023
|
+0.70 / +6.31%
|
11.90
|
11.90
|
10.70
|
11.80
|
11.30
|
11.80
|
13,100
|
|
|
1/18/2023
|
-0.40 / -3.42%
|
11.90
|
11.90
|
10.80
|
11.30
|
11.10
|
11.30
|
17,200
|
|
|
1/17/2023
|
+0.70 / +6.31%
|
11.20
|
12.30
|
10.90
|
11.80
|
11.70
|
11.80
|
22,200
|
|
|
1/16/2023
|
+0.40 / +3.57%
|
10.60
|
12.00
|
10.50
|
11.60
|
11.10
|
11.60
|
9,900
|
|
|
1/13/2023
|
-1.20 / -10.00%
|
11.50
|
11.50
|
10.80
|
10.80
|
11.20
|
10.80
|
7,600
|
|
|
1/12/2023
|
-1.50 / -11.19%
|
12.50
|
12.50
|
11.50
|
11.90
|
12.00
|
11.90
|
12,400
|
|
|
1/11/2023
|
-1.50 / -10.07%
|
14.00
|
14.80
|
12.80
|
13.40
|
13.40
|
13.40
|
11,700
|
|
|
1/10/2023
|
+0.10 / +0.68%
|
14.70
|
16.90
|
13.10
|
14.90
|
14.90
|
14.90
|
29,400
|
|
|
1/9/2023
|
+0.10 / +0.67%
|
13.80
|
16.60
|
12.80
|
15.00
|
14.80
|
15.00
|
45,400
|
|
|
1/6/2023
|
-0.20 / -1.34%
|
14.90
|
15.20
|
14.70
|
14.70
|
14.90
|
14.70
|
4,300
|
|
|
1/5/2023
|
+0.60 / +4.17%
|
16.20
|
16.40
|
13.80
|
15.00
|
14.90
|
15.00
|
8,100
|
|
|
1/4/2023
|
+1.10 / +7.59%
|
14.10
|
15.70
|
13.10
|
15.60
|
14.40
|
15.60
|
23,300
|
|
|
1/3/2023
|
+0.80 / +5.30%
|
16.20
|
16.20
|
13.60
|
15.90
|
14.50
|
15.90
|
23,200
|
|
|