|
Closing price on 2/2/2024
|
|
| Open |
18.80 |
| High |
19.00 |
| Low |
18.70 |
| Volume |
30,000 |
| Split-adjusted Price |
17.09 |
|
|
BSQ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/2/2024
|
-0.10 / -0.52%
|
18.80
|
19.00
|
18.70
|
19.00
|
18.70
|
17.09
|
30,000
|
|
|
2/1/2024
|
-0.90 / -4.59%
|
19.60
|
19.60
|
18.70
|
18.70
|
19.10
|
16.82
|
18,700
|
|
|
1/31/2024
|
+0.20 / +1.03%
|
19.70
|
19.70
|
19.50
|
19.70
|
19.60
|
17.72
|
5,500
|
|
|
1/30/2024
|
-0.20 / -1.03%
|
19.50
|
19.60
|
19.30
|
19.30
|
19.50
|
17.36
|
5,800
|
|
|
1/29/2024
|
-0.20 / -1.02%
|
19.60
|
19.80
|
19.40
|
19.40
|
19.50
|
17.45
|
20,300
|
|
|
1/26/2024
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
17.63
|
2,600
|
|
|
1/25/2024
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
17.63
|
100
|
|
|
1/24/2024
|
+0.10 / +0.51%
|
19.50
|
19.90
|
19.50
|
19.60
|
19.60
|
17.63
|
11,400
|
|
|
1/23/2024
|
+0.60 / +3.11%
|
19.40
|
19.90
|
19.30
|
19.90
|
19.50
|
17.90
|
11,400
|
|
|
1/22/2024
|
-0.50 / -2.53%
|
19.40
|
19.60
|
19.00
|
19.30
|
19.30
|
17.36
|
9,900
|
|
|
1/19/2024
|
+0.60 / +3.13%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
17.81
|
200
|
|
|
1/18/2024
|
-0.90 / -4.50%
|
19.50
|
19.50
|
19.10
|
19.10
|
19.20
|
17.18
|
5,200
|
|
|
1/17/2024
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
17.99
|
0
|
|
|
1/16/2024
|
+0.40 / +2.04%
|
20.10
|
20.10
|
19.70
|
20.00
|
20.00
|
17.99
|
2,800
|
|
|
1/15/2024
|
-0.10 / -0.51%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
17.63
|
200
|
|
|
1/12/2024
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
17.72
|
1,100
|
|
|
1/11/2024
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
17.72
|
0
|
|
|
1/10/2024
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
17.72
|
0
|
|
|
1/9/2024
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
17.72
|
250,300
|
|
|
1/8/2024
|
-0.10 / -0.51%
|
20.20
|
20.20
|
19.60
|
19.60
|
19.70
|
17.63
|
1,900
|
|
|
1/5/2024
|
-0.10 / -0.51%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
17.72
|
500
|
|
|
1/4/2024
|
-0.10 / -0.51%
|
19.80
|
19.80
|
19.70
|
19.70
|
19.80
|
17.72
|
700
|
|
|
1/3/2024
|
-0.60 / -2.96%
|
19.80
|
19.80
|
19.70
|
19.70
|
19.80
|
17.72
|
5,800
|
|
|
1/2/2024
|
+0.50 / +2.53%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
18.26
|
100
|
|
|
12/29/2023
|
-0.20 / -1.01%
|
19.80
|
19.80
|
19.70
|
19.70
|
19.80
|
17.72
|
500
|
|
|
12/28/2023
|
+0.20 / +1.02%
|
20.20
|
20.20
|
19.80
|
19.90
|
19.90
|
17.90
|
700
|
|
|
12/27/2023
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
17.72
|
100
|
|
|
12/26/2023
|
-0.10 / -0.51%
|
19.80
|
19.80
|
19.70
|
19.70
|
19.70
|
17.72
|
700
|
|
|
12/25/2023
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.80
|
19.80
|
19.80
|
17.81
|
1,300
|
|
|
12/22/2023
|
+0.10 / +0.51%
|
19.80
|
19.90
|
19.80
|
19.90
|
19.80
|
17.90
|
300
|
|
|