|
Closing price on 2/21/2022
|
|
| Open |
9.70 |
| High |
10.80 |
| Low |
9.50 |
| Volume |
15,800 |
| Split-adjusted Price |
9.50 |
|
|
BSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/21/2022
|
+0.10 / +1.06%
|
9.70
|
10.80
|
9.50
|
9.50
|
10.40
|
9.50
|
15,800
|
|
|
2/18/2022
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
0
|
|
|
2/17/2022
|
-1.20 / -11.43%
|
9.30
|
9.40
|
9.30
|
9.30
|
9.40
|
9.30
|
3,200
|
|
|
2/16/2022
|
+1.30 / +13.98%
|
10.20
|
10.60
|
10.20
|
10.60
|
10.50
|
10.60
|
4,000
|
|
|
2/15/2022
|
+1.30 / +14.61%
|
8.80
|
10.20
|
8.70
|
10.20
|
9.30
|
10.20
|
23,300
|
|
|
2/14/2022
|
-0.10 / -1.11%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
200
|
|
|
2/11/2022
|
-0.10 / -1.10%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
700
|
|
|
2/10/2022
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
0
|
|
|
2/9/2022
|
+0.10 / +1.11%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.10
|
9.10
|
300
|
|
|
2/8/2022
|
+0.20 / +2.27%
|
8.90
|
9.00
|
8.90
|
9.00
|
9.00
|
9.00
|
2,000
|
|
|
2/7/2022
|
-0.30 / -3.33%
|
8.90
|
9.00
|
8.70
|
8.70
|
8.80
|
8.70
|
1,100
|
|
|
1/28/2022
|
0.00 / 0.00%
|
9.00
|
9.20
|
9.00
|
9.00
|
9.00
|
9.00
|
900
|
|
|
1/27/2022
|
+0.10 / +1.11%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.00
|
9.10
|
400
|
|
|
1/26/2022
|
+0.10 / +1.12%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
100
|
|
|
1/25/2022
|
-0.20 / -2.20%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.90
|
8.90
|
1,200
|
|
|
1/24/2022
|
0.00 / 0.00%
|
9.80
|
9.80
|
8.90
|
8.90
|
9.10
|
8.90
|
600
|
|
|
1/21/2022
|
+0.80 / +9.88%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.90
|
8.90
|
800
|
|
|
1/20/2022
|
-1.10 / -11.96%
|
8.20
|
8.20
|
8.10
|
8.10
|
8.10
|
8.10
|
1,000
|
|
|
1/19/2022
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
0
|
|
|
1/18/2022
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
0
|
|
|
1/17/2022
|
-0.10 / -1.08%
|
9.30
|
9.30
|
9.20
|
9.20
|
9.20
|
9.20
|
300
|
|
|
1/14/2022
|
-0.10 / -1.06%
|
9.30
|
9.40
|
9.30
|
9.30
|
9.30
|
9.30
|
600
|
|
|
1/13/2022
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.20
|
9.50
|
9.40
|
9.50
|
1,600
|
|
|
1/12/2022
|
-0.10 / -1.03%
|
9.40
|
9.60
|
9.40
|
9.60
|
9.50
|
9.60
|
800
|
|
|
1/11/2022
|
-0.10 / -1.02%
|
9.60
|
9.80
|
9.60
|
9.70
|
9.70
|
9.70
|
800
|
|
|
1/10/2022
|
+0.40 / +4.21%
|
9.60
|
9.90
|
9.60
|
9.90
|
9.80
|
9.90
|
500
|
|
|
1/7/2022
|
+0.20 / +2.13%
|
9.40
|
9.60
|
9.40
|
9.60
|
9.50
|
9.60
|
4,600
|
|
|
1/6/2022
|
-0.50 / -4.63%
|
9.30
|
10.60
|
9.20
|
10.30
|
9.40
|
10.30
|
7,200
|
|
|
1/5/2022
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
0
|
|
|
1/4/2022
|
-1.70 / -14.53%
|
11.60
|
11.90
|
10.00
|
10.00
|
10.80
|
10.00
|
12,700
|
|
|