Closing price on 9/11/2024
|
|
Open |
20.50 |
High |
20.50 |
Low |
20.30 |
Volume |
400 |
Split-adjusted Price |
19.80 |
|
|
BSQ Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
9/5/2024
|
+0.20 / +0.98%
|
20.40
|
20.60
|
20.40
|
20.60
|
20.60
|
20.09
|
1,400
|
|
9/4/2024
|
+0.30 / +1.49%
|
20.30
|
20.50
|
20.30
|
20.50
|
20.40
|
20.00
|
1,300
|
|
8/30/2024
|
+0.10 / +0.50%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
19.70
|
200
|
|
8/29/2024
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
19.60
|
0
|
|
8/28/2024
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
19.60
|
100
|
|
8/27/2024
|
+0.20 / +1.01%
|
20.00
|
20.10
|
20.00
|
20.10
|
20.10
|
19.60
|
200
|
|
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
|
|
|