|
Closing price on 3/6/2023
|
|
| Open |
11.00 |
| High |
11.40 |
| Low |
10.80 |
| Volume |
31,300 |
| Split-adjusted Price |
11.40 |
|
|
BSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/6/2023
|
+0.10 / +0.88%
|
11.00
|
11.40
|
10.80
|
11.40
|
11.10
|
11.40
|
31,300
|
|
|
3/3/2023
|
-0.10 / -0.88%
|
11.10
|
11.50
|
11.10
|
11.20
|
11.30
|
11.20
|
29,100
|
|
|
3/2/2023
|
+0.40 / +3.57%
|
11.50
|
11.60
|
11.00
|
11.60
|
11.30
|
11.60
|
24,700
|
|
|
3/1/2023
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.10
|
11.50
|
11.20
|
11.50
|
17,700
|
|
|
2/28/2023
|
+0.10 / +0.85%
|
11.70
|
11.80
|
11.10
|
11.80
|
11.50
|
11.80
|
18,500
|
|
|
2/27/2023
|
-0.10 / -0.88%
|
11.30
|
12.20
|
11.10
|
11.20
|
11.70
|
11.20
|
26,500
|
|
|
2/24/2023
|
+0.20 / +1.77%
|
11.20
|
11.70
|
11.00
|
11.50
|
11.30
|
11.50
|
34,700
|
|
|
2/23/2023
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
100
|
|
|
2/22/2023
|
+0.10 / +0.90%
|
10.90
|
11.50
|
10.90
|
11.20
|
11.30
|
11.20
|
9,700
|
|
|
2/21/2023
|
+0.40 / +3.64%
|
11.30
|
11.60
|
10.80
|
11.40
|
11.10
|
11.40
|
25,900
|
|
|
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
|
|
|