|
Closing price on 3/31/2022
|
|
| Open |
31.50 |
| High |
32.40 |
| Low |
31.50 |
| Volume |
9,300 |
| Split-adjusted Price |
25.03 |
|
|
BSQ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/31/2022
|
+0.60 / +1.91%
|
31.50
|
32.40
|
31.50
|
32.00
|
31.90
|
25.03
|
9,300
|
|
|
3/30/2022
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.00
|
31.00
|
31.40
|
24.25
|
3,400
|
|
|
3/29/2022
|
+1.30 / +4.23%
|
31.30
|
32.00
|
31.00
|
32.00
|
31.00
|
25.03
|
3,300
|
|
|
3/28/2022
|
+0.20 / +0.65%
|
31.00
|
31.20
|
30.20
|
31.20
|
30.70
|
24.41
|
15,400
|
|
|
3/25/2022
|
+0.30 / +0.97%
|
31.00
|
31.10
|
31.00
|
31.10
|
31.00
|
24.33
|
500
|
|
|
3/24/2022
|
+0.30 / +0.98%
|
30.30
|
31.00
|
30.30
|
31.00
|
30.80
|
24.25
|
5,000
|
|
|
3/23/2022
|
+0.80 / +2.65%
|
30.20
|
31.00
|
30.20
|
31.00
|
30.70
|
24.25
|
8,200
|
|
|
3/22/2022
|
+0.30 / +0.99%
|
30.00
|
30.50
|
30.00
|
30.50
|
30.20
|
23.86
|
12,400
|
|
|
3/21/2022
|
-0.30 / -0.98%
|
30.50
|
30.50
|
30.20
|
30.20
|
30.20
|
23.63
|
5,200
|
|
|
3/18/2022
|
+0.10 / +0.33%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
23.86
|
2,400
|
|
|
3/17/2022
|
+0.50 / +1.67%
|
30.00
|
30.50
|
30.00
|
30.50
|
30.40
|
23.86
|
7,300
|
|
|
3/16/2022
|
-0.20 / -0.66%
|
30.10
|
30.10
|
30.00
|
30.10
|
30.00
|
23.55
|
7,100
|
|
|
3/15/2022
|
+0.40 / +1.33%
|
30.10
|
30.50
|
30.00
|
30.50
|
30.30
|
23.86
|
6,300
|
|
|
3/14/2022
|
+0.10 / +0.33%
|
30.20
|
30.20
|
30.10
|
30.10
|
30.10
|
23.55
|
2,800
|
|
|
3/11/2022
|
-0.20 / -0.66%
|
30.00
|
30.10
|
30.00
|
30.10
|
30.00
|
23.55
|
10,800
|
|
|
3/10/2022
|
+0.40 / +1.33%
|
30.20
|
30.50
|
30.10
|
30.50
|
30.30
|
23.86
|
1,600
|
|
|
3/9/2022
|
0.00 / 0.00%
|
30.00
|
30.50
|
30.00
|
30.00
|
30.10
|
23.47
|
77,700
|
|
|
3/8/2022
|
-0.20 / -0.66%
|
29.90
|
30.20
|
29.90
|
30.00
|
30.00
|
23.47
|
115,600
|
|
|
3/7/2022
|
+0.30 / +0.99%
|
30.00
|
30.50
|
30.00
|
30.50
|
30.20
|
23.86
|
52,200
|
|
|
3/4/2022
|
-0.10 / -0.32%
|
30.10
|
30.70
|
30.00
|
30.70
|
30.20
|
24.02
|
6,100
|
|
|
3/3/2022
|
0.00 / 0.00%
|
31.50
|
31.50
|
30.00
|
30.60
|
30.80
|
23.94
|
8,500
|
|
|
3/2/2022
|
+0.70 / +2.34%
|
30.50
|
30.90
|
30.30
|
30.60
|
30.60
|
23.94
|
12,300
|
|
|
3/1/2022
|
+0.50 / +1.68%
|
29.90
|
30.30
|
29.80
|
30.30
|
29.90
|
23.70
|
15,200
|
|
|
2/28/2022
|
0.00 / 0.00%
|
29.00
|
30.90
|
29.00
|
30.00
|
29.80
|
23.47
|
23,700
|
|
|
2/25/2022
|
+0.70 / +2.39%
|
29.50
|
30.10
|
29.50
|
30.00
|
30.00
|
23.47
|
8,200
|
|
|
2/24/2022
|
+0.20 / +0.67%
|
30.00
|
30.00
|
29.00
|
30.00
|
29.30
|
23.47
|
33,800
|
|
|
2/23/2022
|
+0.30 / +1.01%
|
29.70
|
30.00
|
29.70
|
30.00
|
29.80
|
23.47
|
3,300
|
|
|
2/22/2022
|
+0.10 / +0.33%
|
30.00
|
30.00
|
29.60
|
30.00
|
29.70
|
23.47
|
4,600
|
|
|
2/21/2022
|
-1.70 / -5.50%
|
30.00
|
30.00
|
29.00
|
29.20
|
29.90
|
22.84
|
14,300
|
|
|
2/18/2022
|
0.00 / 0.00%
|
31.00
|
31.50
|
30.90
|
30.90
|
30.90
|
24.17
|
8,600
|
|
|