Closing price on 10/17/2024
|
|
Open |
21.00 |
High |
21.00 |
Low |
21.00 |
Volume |
2,600 |
Split-adjusted Price |
20.48 |
|
|
BSQ Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/17/2024
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
20.48
|
2,600
|
|
10/16/2024
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
20.48
|
4,400
|
|
10/15/2024
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
20.48
|
3,000
|
|
10/14/2024
|
+0.40 / +1.94%
|
21.00
|
21.00
|
20.90
|
21.00
|
21.00
|
20.48
|
5,000
|
|
10/11/2024
|
+0.10 / +0.49%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
20.09
|
500
|
|
10/10/2024
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
20.00
|
400
|
|
10/9/2024
|
-0.30 / -1.44%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
20.00
|
700
|
|
10/8/2024
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
20.29
|
0
|
|
10/7/2024
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
20.29
|
700
|
|
10/4/2024
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
20.29
|
2,000
|
|
10/3/2024
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
20.29
|
0
|
|
10/2/2024
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
20.29
|
3,000
|
|
10/1/2024
|
+0.40 / +1.94%
|
20.60
|
21.00
|
20.50
|
21.00
|
20.80
|
20.48
|
3,600
|
|
9/30/2024
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
20.09
|
0
|
|
9/27/2024
|
+0.90 / +4.37%
|
20.60
|
21.50
|
20.60
|
21.50
|
20.60
|
20.97
|
6,100
|
|
9/26/2024
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
20.09
|
500
|
|
9/25/2024
|
+0.40 / +1.94%
|
20.60
|
21.00
|
20.60
|
21.00
|
20.60
|
20.48
|
26,000
|
|
9/24/2024
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
20.09
|
3,500
|
|
9/23/2024
|
-0.30 / -1.44%
|
20.40
|
20.80
|
20.40
|
20.50
|
20.60
|
20.00
|
15,700
|
|
9/20/2024
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
20.29
|
0
|
|
9/19/2024
|
+0.50 / +2.43%
|
20.60
|
21.10
|
20.60
|
21.10
|
20.80
|
20.58
|
1,000
|
|
9/18/2024
|
+0.40 / +1.98%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
20.09
|
3,700
|
|
9/17/2024
|
+0.50 / +2.51%
|
20.50
|
20.50
|
20.00
|
20.40
|
20.20
|
19.90
|
6,600
|
|
9/16/2024
|
-1.00 / -4.78%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
19.41
|
1,000
|
|
9/13/2024
|
+2.20 / +11.83%
|
21.00
|
21.00
|
20.80
|
20.80
|
20.90
|
20.29
|
200
|
|
9/12/2024
|
-1.90 / -9.27%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
18.14
|
200
|
|
9/11/2024
|
-0.20 / -0.98%
|
20.50
|
20.50
|
20.30
|
20.30
|
20.50
|
19.80
|
400
|
|
9/10/2024
|
-0.10 / -0.49%
|
20.60
|
20.60
|
20.50
|
20.50
|
20.50
|
20.00
|
4,300
|
|
9/9/2024
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
20.09
|
0
|
|
9/6/2024
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
20.09
|
300
|
|
|