|
Closing price on 9/20/2023
|
|
| Open |
22.30 |
| High |
23.00 |
| Low |
22.30 |
| Volume |
1,100 |
| Split-adjusted Price |
20.15 |
|
|
BSQ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/20/2023
|
+0.10 / +0.45%
|
22.30
|
23.00
|
22.30
|
22.40
|
22.50
|
20.15
|
1,100
|
|
|
9/19/2023
|
0.00 / 0.00%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
20.06
|
1,000
|
|
|
9/18/2023
|
-0.10 / -0.45%
|
22.40
|
22.40
|
22.20
|
22.30
|
22.30
|
20.06
|
1,400
|
|
|
9/15/2023
|
-0.60 / -2.61%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
20.15
|
200
|
|
|
9/14/2023
|
0.00 / 0.00%
|
22.90
|
23.00
|
22.90
|
23.00
|
23.00
|
20.69
|
1,200
|
|
|
9/13/2023
|
-0.50 / -2.14%
|
23.00
|
23.00
|
22.90
|
22.90
|
23.00
|
20.60
|
4,300
|
|
|
9/12/2023
|
+0.10 / +0.43%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
21.05
|
3,000
|
|
|
9/11/2023
|
0.00 / 0.00%
|
23.00
|
23.90
|
23.00
|
23.90
|
23.30
|
21.50
|
500
|
|
|
9/8/2023
|
0.00 / 0.00%
|
24.00
|
24.00
|
23.80
|
23.80
|
23.90
|
21.41
|
300
|
|
|
9/7/2023
|
+0.10 / +0.42%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
21.41
|
500
|
|
|
9/6/2023
|
0.00 / 0.00%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
21.32
|
300
|
|
|
9/5/2023
|
0.00 / 0.00%
|
24.00
|
24.00
|
22.40
|
23.50
|
23.70
|
21.14
|
600
|
|
|
8/31/2023
|
+1.20 / +5.38%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
21.14
|
100
|
|
|
8/30/2023
|
0.00 / 0.00%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
20.06
|
0
|
|
|
8/29/2023
|
-0.10 / -0.45%
|
22.30
|
22.30
|
22.20
|
22.20
|
22.30
|
19.97
|
1,200
|
|
|
8/28/2023
|
0.00 / 0.00%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
20.06
|
0
|
|
|
8/25/2023
|
0.00 / 0.00%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
20.06
|
300
|
|
|
8/24/2023
|
0.00 / 0.00%
|
22.20
|
22.30
|
22.00
|
22.30
|
22.30
|
20.06
|
5,800
|
|
|
8/23/2023
|
+0.20 / +0.90%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
20.06
|
200
|
|
|
8/22/2023
|
-0.40 / -1.79%
|
22.40
|
22.40
|
22.00
|
22.00
|
22.10
|
19.79
|
4,600
|
|
|
8/21/2023
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
20.15
|
800
|
|
|
8/18/2023
|
-0.10 / -0.45%
|
22.60
|
22.60
|
22.10
|
22.10
|
22.40
|
19.88
|
8,700
|
|
|
8/17/2023
|
-0.30 / -1.23%
|
23.20
|
24.10
|
22.00
|
24.10
|
22.20
|
21.68
|
21,100
|
|
|
8/16/2023
|
-0.90 / -3.77%
|
24.10
|
26.40
|
23.00
|
23.00
|
24.40
|
20.69
|
4,600
|
|
|
8/15/2023
|
-0.60 / -2.46%
|
24.20
|
24.20
|
23.50
|
23.80
|
23.90
|
21.41
|
6,700
|
|
|
8/14/2023
|
+0.80 / +3.39%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
21.95
|
100
|
|
|
8/11/2023
|
-0.20 / -0.84%
|
23.70
|
23.70
|
23.50
|
23.50
|
23.60
|
21.14
|
16,400
|
|
|
8/10/2023
|
-1.00 / -4.08%
|
24.00
|
24.00
|
23.50
|
23.50
|
23.70
|
21.14
|
19,600
|
|
|
8/9/2023
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
22.04
|
5,000
|
|
|
8/8/2023
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
22.04
|
100
|
|
|