|
Closing price on 5/4/2023
|
|
| Open |
10.80 |
| High |
11.00 |
| Low |
10.40 |
| Volume |
20,300 |
| Split-adjusted Price |
10.90 |
|
|
BSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/11/2023
|
-0.30 / -2.94%
|
10.00
|
10.20
|
9.90
|
9.90
|
10.10
|
9.90
|
5,100
|
|
|
4/10/2023
|
+0.20 / +1.98%
|
10.00
|
10.30
|
10.00
|
10.30
|
10.20
|
10.30
|
3,800
|
|
|
4/7/2023
|
+0.20 / +1.98%
|
10.00
|
10.30
|
9.90
|
10.30
|
10.10
|
10.30
|
4,500
|
|
|
4/6/2023
|
+0.10 / +0.99%
|
10.00
|
10.20
|
9.90
|
10.20
|
10.10
|
10.20
|
1,800
|
|
|
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
|
|
|