|
Closing price on 4/5/2023
|
|
| Open |
10.00 |
| High |
10.30 |
| Low |
9.80 |
| Volume |
12,300 |
| Split-adjusted Price |
10.20 |
|
|
BSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2023
|
+0.10 / +0.99%
|
10.00
|
10.30
|
9.80
|
10.20
|
10.10
|
10.20
|
12,300
|
|
|
4/4/2023
|
+0.20 / +1.98%
|
10.00
|
10.30
|
9.60
|
10.30
|
10.10
|
10.30
|
20,000
|
|
|
4/3/2023
|
+0.10 / +0.98%
|
10.30
|
10.30
|
10.00
|
10.30
|
10.10
|
10.30
|
8,800
|
|
|
3/31/2023
|
+0.10 / +0.97%
|
10.60
|
10.60
|
9.90
|
10.40
|
10.20
|
10.40
|
24,900
|
|
|
3/30/2023
|
+0.20 / +1.92%
|
10.20
|
10.60
|
10.00
|
10.60
|
10.30
|
10.60
|
8,000
|
|
|
3/29/2023
|
0.00 / 0.00%
|
10.30
|
10.50
|
10.30
|
10.40
|
10.40
|
10.40
|
13,600
|
|
|
3/28/2023
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.40
|
10.70
|
10.40
|
10.70
|
1,600
|
|
|
3/27/2023
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.40
|
10.70
|
10.70
|
10.70
|
12,400
|
|
|
3/24/2023
|
-0.20 / -1.85%
|
10.80
|
10.80
|
10.50
|
10.60
|
10.70
|
10.60
|
10,600
|
|
|
3/23/2023
|
0.00 / 0.00%
|
10.70
|
11.90
|
10.60
|
10.60
|
10.80
|
10.60
|
17,200
|
|
|
3/22/2023
|
-0.20 / -1.87%
|
10.70
|
10.70
|
10.50
|
10.50
|
10.60
|
10.50
|
2,400
|
|
|
3/21/2023
|
0.00 / 0.00%
|
10.50
|
10.70
|
10.40
|
10.70
|
10.70
|
10.70
|
6,900
|
|
|
3/20/2023
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.50
|
10.70
|
10.70
|
10.70
|
13,300
|
|
|
3/17/2023
|
0.00 / 0.00%
|
10.50
|
10.80
|
10.50
|
10.70
|
10.70
|
10.70
|
27,000
|
|
|
3/16/2023
|
+0.10 / +0.93%
|
10.80
|
10.90
|
10.40
|
10.90
|
10.70
|
10.90
|
19,700
|
|
|
3/15/2023
|
+0.10 / +0.93%
|
11.10
|
11.10
|
10.50
|
10.80
|
10.80
|
10.80
|
26,200
|
|
|
3/14/2023
|
-0.10 / -0.90%
|
10.80
|
11.00
|
10.60
|
11.00
|
10.70
|
11.00
|
2,200
|
|
|
3/13/2023
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
3,000
|
|
|
3/10/2023
|
+0.10 / +0.90%
|
11.40
|
11.40
|
10.90
|
11.20
|
11.10
|
11.20
|
19,300
|
|
|
3/9/2023
|
0.00 / 0.00%
|
11.00
|
11.30
|
10.90
|
11.20
|
11.10
|
11.20
|
14,300
|
|
|
3/8/2023
|
-0.50 / -4.31%
|
11.00
|
11.60
|
10.90
|
11.10
|
11.20
|
11.10
|
32,200
|
|
|
3/7/2023
|
+0.70 / +6.31%
|
11.50
|
12.60
|
10.90
|
11.80
|
11.60
|
11.80
|
23,800
|
|
|
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
|
|
|