|
Closing price on 3/24/2022
|
|
| Open |
10.40 |
| High |
11.00 |
| Low |
9.60 |
| Volume |
2,100 |
| Split-adjusted Price |
9.60 |
|
|
BSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/24/2022
|
-0.80 / -7.69%
|
10.40
|
11.00
|
9.60
|
9.60
|
10.90
|
9.60
|
2,100
|
|
|
3/23/2022
|
+1.00 / +9.62%
|
10.30
|
11.50
|
9.50
|
11.40
|
10.40
|
11.40
|
700
|
|
|
3/22/2022
|
+1.00 / +10.00%
|
9.40
|
11.50
|
9.40
|
11.00
|
10.40
|
11.00
|
10,300
|
|
|
3/21/2022
|
+0.70 / +7.53%
|
9.70
|
10.60
|
9.70
|
10.00
|
10.00
|
10.00
|
4,400
|
|
|
3/18/2022
|
+0.10 / +1.09%
|
9.40
|
9.40
|
9.30
|
9.30
|
9.30
|
9.30
|
1,200
|
|
|
3/17/2022
|
-0.50 / -5.05%
|
9.30
|
9.40
|
9.00
|
9.40
|
9.20
|
9.40
|
1,200
|
|
|
3/16/2022
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
0
|
|
|
3/15/2022
|
-0.30 / -3.13%
|
9.70
|
10.50
|
9.30
|
9.30
|
9.90
|
9.30
|
2,000
|
|
|
3/14/2022
|
+0.40 / +4.30%
|
9.40
|
9.70
|
9.40
|
9.70
|
9.60
|
9.70
|
2,500
|
|
|
3/11/2022
|
+0.20 / +2.17%
|
9.20
|
9.40
|
9.20
|
9.40
|
9.30
|
9.40
|
2,300
|
|
|
3/10/2022
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
400
|
|
|
3/9/2022
|
-0.10 / -1.08%
|
9.30
|
9.30
|
9.20
|
9.20
|
9.20
|
9.20
|
600
|
|
|
3/8/2022
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
800
|
|
|
3/7/2022
|
+0.20 / +2.20%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
400
|
|
|
3/4/2022
|
0.00 / 0.00%
|
9.10
|
9.30
|
9.10
|
9.10
|
9.10
|
9.10
|
1,400
|
|
|
3/3/2022
|
+0.10 / +1.10%
|
9.10
|
9.20
|
9.10
|
9.20
|
9.10
|
9.20
|
1,100
|
|
|
3/2/2022
|
-0.50 / -5.21%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
900
|
|
|
3/1/2022
|
-0.10 / -1.03%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
500
|
|
|
2/28/2022
|
+0.40 / +4.30%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
600
|
|
|
2/25/2022
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.20
|
9.30
|
9.30
|
9.30
|
1,600
|
|
|
2/24/2022
|
+0.20 / +2.11%
|
9.10
|
9.70
|
9.10
|
9.70
|
9.30
|
9.70
|
400
|
|
|
2/23/2022
|
-0.40 / -4.08%
|
9.60
|
9.60
|
9.40
|
9.40
|
9.50
|
9.40
|
300
|
|
|
2/22/2022
|
-0.60 / -5.77%
|
9.70
|
9.80
|
9.70
|
9.80
|
9.80
|
9.80
|
1,500
|
|
|
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
|
|
|