|
Closing price on 9/12/2022
|
|
| Open |
11.00 |
| High |
11.50 |
| Low |
10.60 |
| Volume |
12,700 |
| Split-adjusted Price |
11.00 |
|
|
BSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/12/2022
|
0.00 / 0.00%
|
11.00
|
11.50
|
10.60
|
11.00
|
11.00
|
11.00
|
12,700
|
|
|
9/9/2022
|
+0.20 / +1.82%
|
11.30
|
11.30
|
10.80
|
11.20
|
11.00
|
11.20
|
1,200
|
|
|
9/8/2022
|
-0.40 / -3.60%
|
11.40
|
11.40
|
10.70
|
10.70
|
11.00
|
10.70
|
4,300
|
|
|
9/7/2022
|
+0.30 / +2.70%
|
10.90
|
11.40
|
10.80
|
11.40
|
11.10
|
11.40
|
7,000
|
|
|
9/6/2022
|
+0.10 / +0.88%
|
11.50
|
11.60
|
10.90
|
11.40
|
11.10
|
11.40
|
2,600
|
|
|
9/5/2022
|
+0.50 / +4.55%
|
11.40
|
11.70
|
10.90
|
11.50
|
11.30
|
11.50
|
10,500
|
|
|
8/31/2022
|
-0.10 / -0.89%
|
10.80
|
11.10
|
10.80
|
11.10
|
11.00
|
11.10
|
1,200
|
|
|
8/30/2022
|
+0.10 / +0.89%
|
11.10
|
11.70
|
10.80
|
11.30
|
11.20
|
11.30
|
3,900
|
|
|
8/29/2022
|
-0.60 / -5.26%
|
11.30
|
11.40
|
10.80
|
10.80
|
11.20
|
10.80
|
1,400
|
|
|
8/26/2022
|
+0.20 / +1.79%
|
11.50
|
11.50
|
11.40
|
11.40
|
11.40
|
11.40
|
1,300
|
|
|
8/25/2022
|
+0.60 / +5.41%
|
11.80
|
11.90
|
10.80
|
11.70
|
11.20
|
11.70
|
3,900
|
|
|
8/24/2022
|
+0.50 / +4.42%
|
11.80
|
11.80
|
10.20
|
11.80
|
11.10
|
11.80
|
8,600
|
|
|
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
|
|
|