|
Closing price on 2/8/2023
|
|
| Open |
10.90 |
| High |
11.80 |
| Low |
10.90 |
| Volume |
15,100 |
| Split-adjusted Price |
11.80 |
|
|
BSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/30/2022
|
+1.00 / +6.71%
|
16.80
|
17.00
|
13.60
|
15.90
|
15.10
|
15.90
|
17,700
|
|
|
12/29/2022
|
+1.70 / +11.97%
|
14.90
|
15.90
|
13.30
|
15.90
|
14.90
|
15.90
|
41,200
|
|
|
12/28/2022
|
+0.90 / +6.38%
|
12.90
|
16.10
|
12.90
|
15.00
|
14.20
|
15.00
|
12,200
|
|
|
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
|
|
|