|
Closing price on 11/17/2023
|
|
| Open |
19.70 |
| High |
20.00 |
| Low |
19.70 |
| Volume |
54,300 |
| Split-adjusted Price |
17.90 |
|
|
BSQ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/17/2023
|
-0.10 / -0.50%
|
19.70
|
20.00
|
19.70
|
19.90
|
20.00
|
17.90
|
54,300
|
|
|
11/16/2023
|
+0.20 / +1.02%
|
20.30
|
20.30
|
19.80
|
19.90
|
20.00
|
17.90
|
1,600
|
|
|
11/15/2023
|
+0.40 / +2.00%
|
20.00
|
20.40
|
19.50
|
20.40
|
19.70
|
18.35
|
6,300
|
|
|
11/14/2023
|
0.00 / 0.00%
|
20.00
|
20.10
|
19.80
|
20.10
|
20.00
|
18.08
|
1,200
|
|
|
11/13/2023
|
-0.70 / -3.37%
|
20.10
|
20.10
|
20.00
|
20.10
|
20.10
|
18.08
|
600
|
|
|
11/10/2023
|
+0.10 / +0.48%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
18.71
|
100
|
|
|
11/9/2023
|
0.00 / 0.00%
|
21.90
|
21.90
|
18.50
|
20.10
|
20.70
|
18.08
|
13,100
|
|
|
11/8/2023
|
+0.10 / +0.50%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
18.08
|
300
|
|
|
11/7/2023
|
-0.20 / -0.99%
|
20.00
|
20.10
|
20.00
|
20.10
|
20.00
|
18.08
|
500
|
|
|
11/6/2023
|
+0.80 / +4.00%
|
20.00
|
20.80
|
19.90
|
20.80
|
20.30
|
18.71
|
2,100
|
|
|
11/3/2023
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.00
|
20.00
|
20.00
|
17.99
|
1,100
|
|
|
11/2/2023
|
+0.60 / +3.08%
|
20.00
|
20.10
|
20.00
|
20.10
|
20.00
|
18.08
|
2,000
|
|
|
11/1/2023
|
+0.20 / +0.96%
|
19.50
|
21.00
|
18.00
|
21.00
|
19.50
|
18.89
|
1,800
|
|
|
10/31/2023
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
18.71
|
0
|
|
|
10/30/2023
|
+0.10 / +0.48%
|
20.90
|
21.00
|
20.60
|
21.00
|
20.80
|
18.89
|
3,100
|
|
|
10/27/2023
|
-0.10 / -0.48%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
18.80
|
600
|
|
|
10/26/2023
|
-0.50 / -2.33%
|
21.30
|
21.30
|
20.80
|
21.00
|
21.00
|
18.89
|
7,800
|
|
|
10/25/2023
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
19.34
|
1,200
|
|
|
10/24/2023
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.40
|
21.50
|
21.50
|
19.34
|
3,300
|
|
|
10/23/2023
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
19.34
|
500
|
|
|
10/20/2023
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
19.34
|
0
|
|
|
10/19/2023
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
19.34
|
200
|
|
|
10/18/2023
|
-0.50 / -2.27%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
19.34
|
2,000
|
|
|
10/17/2023
|
-0.60 / -2.65%
|
22.30
|
22.60
|
21.50
|
22.00
|
22.00
|
19.79
|
16,300
|
|
|
10/16/2023
|
-0.20 / -0.88%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
20.33
|
400
|
|
|
10/13/2023
|
+0.30 / +1.32%
|
22.70
|
23.00
|
22.70
|
23.00
|
22.80
|
20.69
|
500
|
|
|
10/12/2023
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
20.42
|
200
|
|
|
10/11/2023
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
20.42
|
0
|
|
|
10/10/2023
|
0.00 / 0.00%
|
22.60
|
23.10
|
22.20
|
22.60
|
22.70
|
20.33
|
3,700
|
|
|
10/9/2023
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
20.33
|
0
|
|
|