|
Closing price on 8/23/2022
|
|
| Open |
11.40 |
| High |
12.00 |
| Low |
10.90 |
| Volume |
10,700 |
| Split-adjusted Price |
12.00 |
|
|
BSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/23/2022
|
+0.60 / +5.26%
|
11.40
|
12.00
|
10.90
|
12.00
|
11.30
|
12.00
|
10,700
|
|
|
8/22/2022
|
0.00 / 0.00%
|
10.90
|
11.80
|
10.80
|
10.90
|
11.40
|
10.90
|
2,000
|
|
|
8/19/2022
|
+0.20 / +1.71%
|
11.90
|
11.90
|
10.80
|
11.90
|
10.90
|
11.90
|
5,400
|
|
|
8/18/2022
|
+0.20 / +1.71%
|
12.10
|
12.10
|
10.80
|
11.90
|
11.70
|
11.90
|
11,800
|
|
|
8/17/2022
|
+0.10 / +0.83%
|
10.80
|
12.20
|
10.80
|
12.20
|
11.70
|
12.20
|
10,000
|
|
|
8/16/2022
|
+1.20 / +10.71%
|
11.90
|
12.50
|
11.00
|
12.40
|
12.10
|
12.40
|
5,900
|
|
|
8/15/2022
|
+0.70 / +6.19%
|
10.70
|
12.00
|
10.70
|
12.00
|
11.20
|
12.00
|
5,800
|
|
|
8/12/2022
|
+0.30 / +2.59%
|
10.60
|
11.90
|
10.60
|
11.90
|
11.30
|
11.90
|
7,700
|
|
|
8/11/2022
|
-0.30 / -2.70%
|
11.00
|
12.10
|
10.70
|
10.80
|
11.60
|
10.80
|
9,200
|
|
|
8/10/2022
|
+0.30 / +2.78%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
100
|
|
|
8/9/2022
|
+0.70 / +6.54%
|
10.70
|
11.40
|
10.60
|
11.40
|
10.80
|
11.40
|
2,200
|
|
|
8/8/2022
|
-0.50 / -4.35%
|
10.60
|
11.40
|
10.60
|
11.00
|
10.70
|
11.00
|
4,600
|
|
|
8/5/2022
|
+0.40 / +3.42%
|
11.50
|
12.30
|
10.50
|
12.10
|
11.50
|
12.10
|
10,500
|
|
|
8/4/2022
|
-0.20 / -1.68%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
400
|
|
|
8/3/2022
|
+0.20 / +1.71%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
100
|
|
|
8/2/2022
|
+0.60 / +5.31%
|
11.90
|
12.90
|
10.70
|
11.90
|
11.70
|
11.90
|
3,200
|
|
|
8/1/2022
|
+0.60 / +5.31%
|
11.30
|
12.00
|
10.60
|
11.90
|
11.30
|
11.90
|
4,100
|
|
|
7/29/2022
|
-1.10 / -9.40%
|
12.50
|
12.50
|
10.60
|
10.60
|
11.30
|
10.60
|
6,500
|
|
|
7/28/2022
|
+1.20 / +10.81%
|
12.00
|
12.60
|
10.70
|
12.30
|
11.70
|
12.30
|
3,000
|
|
|
7/27/2022
|
+0.20 / +1.71%
|
10.50
|
11.90
|
10.20
|
11.90
|
11.10
|
11.90
|
3,900
|
|
|
7/26/2022
|
+0.20 / +1.65%
|
12.40
|
12.40
|
10.60
|
12.30
|
11.70
|
12.30
|
5,300
|
|
|
7/25/2022
|
+1.20 / +10.91%
|
12.50
|
12.50
|
10.60
|
12.20
|
12.10
|
12.20
|
4,600
|
|
|
7/22/2022
|
+0.30 / +2.61%
|
11.90
|
11.90
|
10.80
|
11.80
|
11.00
|
11.80
|
2,600
|
|
|
7/21/2022
|
+1.10 / +9.91%
|
12.60
|
12.60
|
10.70
|
12.20
|
11.50
|
12.20
|
2,200
|
|
|
7/20/2022
|
+0.70 / +6.25%
|
12.20
|
12.20
|
10.40
|
11.90
|
11.10
|
11.90
|
4,300
|
|
|
7/19/2022
|
+0.70 / +6.25%
|
11.90
|
11.90
|
10.40
|
11.90
|
11.20
|
11.90
|
400
|
|
|
7/18/2022
|
+0.60 / +5.31%
|
10.50
|
11.90
|
10.50
|
11.90
|
11.20
|
11.90
|
200
|
|
|
7/15/2022
|
+1.50 / +14.02%
|
10.30
|
12.20
|
10.30
|
12.20
|
11.30
|
12.20
|
2,100
|
|
|
7/14/2022
|
+1.30 / +12.26%
|
10.50
|
12.00
|
10.50
|
11.90
|
10.70
|
11.90
|
1,500
|
|
|
7/13/2022
|
+1.50 / +14.15%
|
10.30
|
12.10
|
10.30
|
12.10
|
10.60
|
12.10
|
600
|
|
|