|
Closing price on 3/18/2024
|
|
| Open |
10.50 |
| High |
10.50 |
| Low |
10.00 |
| Volume |
14,500 |
| Split-adjusted Price |
10.30 |
|
|
BSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2024
|
-0.40 / -3.74%
|
10.50
|
10.50
|
10.00
|
10.30
|
10.20
|
10.30
|
14,500
|
|
|
3/15/2024
|
-0.50 / -4.46%
|
10.80
|
10.80
|
10.70
|
10.70
|
10.70
|
10.70
|
1,900
|
|
|
3/14/2024
|
0.00 / 0.00%
|
11.90
|
11.90
|
10.80
|
10.80
|
11.20
|
10.80
|
300
|
|
|
3/13/2024
|
-0.10 / -0.92%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
500
|
|
|
3/12/2024
|
-0.10 / -0.91%
|
10.80
|
10.90
|
10.80
|
10.90
|
10.90
|
10.90
|
900
|
|
|
3/11/2024
|
-0.90 / -7.63%
|
11.00
|
11.00
|
10.90
|
10.90
|
11.00
|
10.90
|
500
|
|
|
3/8/2024
|
-0.30 / -2.48%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
100
|
|
|
3/7/2024
|
-0.20 / -1.63%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
2,500
|
|
|
3/6/2024
|
0.00 / 0.00%
|
12.10
|
12.40
|
11.00
|
11.00
|
12.30
|
11.00
|
12,500
|
|
|
3/5/2024
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
0
|
|
|
3/4/2024
|
+0.10 / +0.92%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
100
|
|
|
3/1/2024
|
-0.60 / -5.17%
|
10.90
|
11.00
|
10.90
|
11.00
|
10.90
|
11.00
|
6,900
|
|
|
2/29/2024
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
100
|
|
|
2/28/2024
|
-0.10 / -0.85%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
1,400
|
|
|
2/27/2024
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
0
|
|
|
2/26/2024
|
+0.20 / +1.74%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
300
|
|
|
2/23/2024
|
0.00 / 0.00%
|
11.20
|
11.80
|
11.10
|
11.10
|
11.50
|
11.10
|
10,000
|
|
|
2/22/2024
|
-0.80 / -6.78%
|
11.30
|
11.30
|
11.00
|
11.00
|
11.10
|
11.00
|
8,000
|
|
|
2/21/2024
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
700
|
|
|
2/20/2024
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
300
|
|
|
2/19/2024
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
100
|
|
|
2/16/2024
|
+1.00 / +9.17%
|
10.90
|
11.90
|
10.90
|
11.90
|
11.80
|
11.90
|
3,000
|
|
|
2/15/2024
|
+0.10 / +0.93%
|
11.90
|
11.90
|
10.90
|
10.90
|
10.90
|
10.90
|
6,500
|
|
|
2/7/2024
|
0.00 / 0.00%
|
10.60
|
12.00
|
10.60
|
12.00
|
10.80
|
12.00
|
2,700
|
|
|
2/6/2024
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
100
|
|
|
2/5/2024
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
0
|
|
|
2/2/2024
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
100
|
|
|
2/1/2024
|
+0.40 / +3.45%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
400
|
|
|
1/31/2024
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
100
|
|
|
1/30/2024
|
-0.20 / -1.69%
|
11.70
|
11.70
|
11.60
|
11.60
|
11.60
|
11.60
|
400
|
|
|