Closing price on 7/7/2023
|
|
Open |
11.40 |
High |
12.80 |
Low |
10.70 |
Volume |
60,000 |
Split-adjusted Price |
12.80 |
|
|
BSG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
6/19/2023
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.70
|
10.90
|
10.80
|
10.90
|
1,300
|
|
6/16/2023
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.60
|
10.90
|
10.90
|
10.90
|
3,000
|
|
6/15/2023
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
100
|
|
6/14/2023
|
+0.10 / +0.93%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
300
|
|
6/13/2023
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.60
|
10.90
|
10.80
|
10.90
|
14,500
|
|
6/12/2023
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
100
|
|
6/9/2023
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
5,800
|
|
6/8/2023
|
+0.10 / +0.92%
|
10.90
|
11.00
|
10.60
|
11.00
|
10.90
|
11.00
|
10,200
|
|
6/7/2023
|
+0.10 / +0.92%
|
10.90
|
11.00
|
10.40
|
11.00
|
10.90
|
11.00
|
14,000
|
|
6/6/2023
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
2,600
|
|
6/5/2023
|
+0.10 / +0.92%
|
10.80
|
11.00
|
10.50
|
11.00
|
10.90
|
11.00
|
13,300
|
|
6/2/2023
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
100
|
|
6/1/2023
|
0.00 / 0.00%
|
10.70
|
10.90
|
10.60
|
10.90
|
10.90
|
10.90
|
3,400
|
|
5/31/2023
|
0.00 / 0.00%
|
10.70
|
11.50
|
10.50
|
10.90
|
10.90
|
10.90
|
35,100
|
|
5/30/2023
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
200
|
|
5/29/2023
|
+0.10 / +0.92%
|
10.70
|
11.00
|
10.70
|
11.00
|
10.90
|
11.00
|
23,600
|
|
|