Closing price on 8/26/2024
|
|
Open |
20.00 |
High |
20.00 |
Low |
19.80 |
Volume |
3,500 |
Split-adjusted Price |
19.31 |
|
|
BSQ Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/26/2024
|
-0.70 / -3.41%
|
20.00
|
20.00
|
19.80
|
19.80
|
19.90
|
19.31
|
3,500
|
|
8/23/2024
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
20.00
|
8,700
|
|
8/22/2024
|
-0.50 / -2.38%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
20.00
|
4,000
|
|
8/21/2024
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
20.48
|
0
|
|
8/20/2024
|
+1.00 / +5.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
20.48
|
1,500
|
|
8/19/2024
|
+0.20 / +1.01%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
19.51
|
6,500
|
|
8/16/2024
|
+0.10 / +0.51%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
19.31
|
100
|
|
8/15/2024
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
19.21
|
0
|
|
8/14/2024
|
+0.50 / +2.56%
|
19.70
|
20.00
|
19.70
|
20.00
|
19.70
|
19.51
|
6,200
|
|
8/13/2024
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
19.02
|
0
|
|
8/12/2024
|
+0.10 / +0.51%
|
19.50
|
19.70
|
19.50
|
19.70
|
19.50
|
19.21
|
10,500
|
|
8/9/2024
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
19.12
|
0
|
|
8/8/2024
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
19.12
|
0
|
|
8/7/2024
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
19.12
|
800
|
|
8/6/2024
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
19.12
|
13,000
|
|
8/5/2024
|
+0.10 / +0.51%
|
19.70
|
19.70
|
19.60
|
19.70
|
19.60
|
19.21
|
15,600
|
|
8/2/2024
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
19.12
|
0
|
|
8/1/2024
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
19.12
|
600
|
|
7/31/2024
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
19.12
|
0
|
|
7/30/2024
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
19.12
|
0
|
|
7/29/2024
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
19.12
|
0
|
|
7/26/2024
|
-0.20 / -1.01%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
19.12
|
700
|
|
7/25/2024
|
+0.40 / +2.06%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
19.31
|
100
|
|
7/24/2024
|
-0.60 / -3.00%
|
19.30
|
19.50
|
19.30
|
19.40
|
19.40
|
18.92
|
9,900
|
|
7/23/2024
|
+0.30 / +1.55%
|
20.10
|
20.10
|
19.60
|
19.60
|
20.00
|
19.12
|
20,000
|
|
7/22/2024
|
-0.80 / -4.00%
|
19.30
|
19.30
|
19.20
|
19.20
|
19.30
|
18.73
|
1,600
|
|
7/19/2024
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
19.51
|
0
|
|
7/18/2024
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
19.51
|
800
|
|
7/17/2024
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
19.51
|
600
|
|
7/16/2024
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.90
|
20.00
|
20.00
|
19.51
|
12,300
|
|
|