|
Closing price on 5/26/2023
|
|
| Open |
10.80 |
| High |
10.90 |
| Low |
10.80 |
| Volume |
2,100 |
| Split-adjusted Price |
10.90 |
|
|
BSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2023
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.80
|
10.90
|
10.90
|
10.90
|
2,100
|
|
|
5/25/2023
|
+0.10 / +0.93%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
100
|
|
|
5/24/2023
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
100
|
|
|
5/23/2023
|
0.00 / 0.00%
|
10.70
|
10.90
|
10.70
|
10.90
|
10.80
|
10.90
|
12,600
|
|
|
5/22/2023
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
100
|
|
|
5/19/2023
|
0.00 / 0.00%
|
10.40
|
10.90
|
10.40
|
10.90
|
10.90
|
10.90
|
1,200
|
|
|
5/18/2023
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
100
|
|
|
5/17/2023
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
7,800
|
|
|
5/16/2023
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
100
|
|
|
5/15/2023
|
-0.20 / -1.80%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
100
|
|
|
5/12/2023
|
+0.10 / +0.92%
|
10.40
|
12.30
|
10.40
|
11.00
|
11.10
|
11.00
|
16,800
|
|
|
5/11/2023
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.80
|
10.90
|
10.90
|
10.90
|
1,000
|
|
|
5/10/2023
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
100
|
|
|
5/9/2023
|
0.00 / 0.00%
|
10.70
|
11.00
|
10.40
|
10.90
|
10.90
|
10.90
|
28,400
|
|
|
5/8/2023
|
+0.10 / +0.92%
|
10.80
|
11.00
|
10.50
|
11.00
|
10.90
|
11.00
|
32,200
|
|
|
5/5/2023
|
+0.10 / +0.92%
|
10.70
|
11.00
|
10.50
|
11.00
|
10.90
|
11.00
|
43,100
|
|
|
5/4/2023
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.40
|
10.90
|
10.90
|
10.90
|
20,300
|
|
|
4/28/2023
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
800
|
|
|
4/27/2023
|
+0.20 / +1.83%
|
10.90
|
11.10
|
10.40
|
11.10
|
10.90
|
11.10
|
26,100
|
|
|
4/26/2023
|
0.00 / 0.00%
|
11.10
|
11.10
|
10.40
|
11.00
|
10.90
|
11.00
|
42,200
|
|
|
4/25/2023
|
+0.80 / +7.48%
|
10.90
|
11.50
|
10.30
|
11.50
|
11.00
|
11.50
|
21,700
|
|
|
4/24/2023
|
+0.20 / +1.87%
|
10.90
|
10.90
|
10.20
|
10.90
|
10.70
|
10.90
|
10,500
|
|
|
4/21/2023
|
+0.20 / +1.87%
|
10.60
|
10.90
|
10.20
|
10.90
|
10.70
|
10.90
|
17,100
|
|
|
4/20/2023
|
0.00 / 0.00%
|
10.40
|
11.10
|
10.20
|
11.00
|
10.70
|
11.00
|
11,500
|
|
|
4/19/2023
|
-0.60 / -5.56%
|
11.70
|
11.70
|
10.10
|
10.20
|
11.00
|
10.20
|
23,300
|
|
|
4/18/2023
|
+0.70 / +6.73%
|
11.00
|
11.80
|
10.00
|
11.10
|
10.80
|
11.10
|
28,300
|
|
|
4/17/2023
|
+0.80 / +7.84%
|
10.20
|
11.10
|
9.90
|
11.00
|
10.40
|
11.00
|
19,300
|
|
|
4/14/2023
|
+0.10 / +0.99%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.20
|
10.20
|
2,000
|
|
|
4/13/2023
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
100
|
|
|
4/12/2023
|
+0.10 / +0.99%
|
9.90
|
10.20
|
9.90
|
10.20
|
10.10
|
10.20
|
5,900
|
|
|