|
Closing price on 7/31/2023
|
|
| Open |
12.60 |
| High |
14.30 |
| Low |
12.50 |
| Volume |
66,300 |
| Split-adjusted Price |
13.00 |
|
|
BSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/31/2023
|
-0.30 / -2.26%
|
12.60
|
14.30
|
12.50
|
13.00
|
12.90
|
13.00
|
66,300
|
|
|
7/28/2023
|
+0.30 / +2.34%
|
12.50
|
14.60
|
12.50
|
13.10
|
13.30
|
13.10
|
71,700
|
|
|
7/27/2023
|
+0.30 / +2.27%
|
12.50
|
13.50
|
12.30
|
13.50
|
12.80
|
13.50
|
38,900
|
|
|
7/26/2023
|
-0.20 / -1.57%
|
13.10
|
13.90
|
12.40
|
12.50
|
13.20
|
12.50
|
33,000
|
|
|
7/25/2023
|
-0.30 / -2.34%
|
12.50
|
13.30
|
12.30
|
12.50
|
12.70
|
12.50
|
15,800
|
|
|
7/24/2023
|
+0.20 / +1.55%
|
13.30
|
13.30
|
12.50
|
13.10
|
12.80
|
13.10
|
8,400
|
|
|
7/21/2023
|
+0.40 / +3.15%
|
12.50
|
13.30
|
12.30
|
13.10
|
12.90
|
13.10
|
21,300
|
|
|
7/20/2023
|
-0.10 / -0.78%
|
12.20
|
12.80
|
12.20
|
12.70
|
12.70
|
12.70
|
3,400
|
|
|
7/19/2023
|
-0.50 / -3.94%
|
13.40
|
13.50
|
12.20
|
12.20
|
12.80
|
12.20
|
12,100
|
|
|
7/18/2023
|
+0.70 / +5.69%
|
13.80
|
13.90
|
12.10
|
13.00
|
12.70
|
13.00
|
23,300
|
|
|
7/17/2023
|
-0.80 / -6.20%
|
12.20
|
13.60
|
12.10
|
12.10
|
12.30
|
12.10
|
8,200
|
|
|
7/14/2023
|
+1.50 / +11.90%
|
14.10
|
14.10
|
12.10
|
14.10
|
12.90
|
14.10
|
11,400
|
|
|
7/13/2023
|
+1.00 / +8.00%
|
12.10
|
13.50
|
11.30
|
13.50
|
12.60
|
13.50
|
38,600
|
|
|
7/12/2023
|
+0.10 / +0.78%
|
12.00
|
14.60
|
12.00
|
12.90
|
12.50
|
12.90
|
22,100
|
|
|
7/11/2023
|
0.00 / 0.00%
|
12.00
|
13.90
|
11.70
|
12.80
|
12.80
|
12.80
|
12,600
|
|
|
7/10/2023
|
-0.30 / -2.44%
|
12.80
|
14.00
|
10.70
|
12.00
|
12.80
|
12.00
|
40,500
|
|
|
7/7/2023
|
+1.60 / +14.29%
|
11.40
|
12.80
|
10.70
|
12.80
|
12.30
|
12.80
|
60,000
|
|
|
7/6/2023
|
+0.50 / +4.67%
|
10.80
|
11.20
|
10.80
|
11.20
|
11.20
|
11.20
|
13,100
|
|
|
7/5/2023
|
0.00 / 0.00%
|
10.70
|
10.90
|
10.70
|
10.90
|
10.70
|
10.90
|
700
|
|
|
7/4/2023
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
100
|
|
|
7/3/2023
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.80
|
10.90
|
10.90
|
10.90
|
300
|
|
|
6/30/2023
|
+0.10 / +0.93%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
100
|
|
|
6/29/2023
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.80
|
10.90
|
10.80
|
10.90
|
900
|
|
|
6/28/2023
|
+0.10 / +0.93%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
100
|
|
|
6/27/2023
|
+0.10 / +0.92%
|
10.90
|
11.00
|
10.40
|
11.00
|
10.80
|
11.00
|
5,100
|
|
|
6/26/2023
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
100
|
|
|
6/23/2023
|
+0.10 / +0.93%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
100
|
|
|
6/22/2023
|
-0.20 / -1.83%
|
10.80
|
10.90
|
10.60
|
10.70
|
10.80
|
10.70
|
900
|
|
|
6/21/2023
|
+0.10 / +0.93%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
100
|
|
|
6/20/2023
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
300
|
|
|