|
|
Closing price on 5/27/2026
|
|
| Open |
28.80 |
| High |
29.15 |
| Low |
28.45 |
| Volume |
3,783,000 |
| Split-adjusted Price |
28.45 |
|
|
BSR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2026
|
-0.05 / -0.18%
|
28.80
|
29.15
|
28.45
|
28.45
|
28.72
|
28.45
|
3,783,000
|
|
|
5/26/2026
|
+0.30 / +1.06%
|
28.70
|
29.25
|
28.30
|
28.50
|
28.63
|
28.50
|
7,751,100
|
|
|
5/25/2026
|
-1.50 / -5.05%
|
28.50
|
29.20
|
28.05
|
28.20
|
28.39
|
28.20
|
15,121,000
|
|
|
5/22/2026
|
-1.00 / -3.26%
|
30.95
|
31.10
|
29.60
|
29.70
|
30.19
|
29.70
|
12,254,000
|
|
|
5/21/2026
|
-1.10 / -3.46%
|
31.50
|
31.55
|
30.35
|
30.70
|
30.77
|
30.70
|
8,311,400
|
|
|
5/20/2026
|
+0.65 / +2.09%
|
30.35
|
32.30
|
29.00
|
31.80
|
30.48
|
31.80
|
27,302,800
|
|
|
5/19/2026
|
-2.30 / -6.88%
|
33.45
|
33.85
|
31.15
|
31.15
|
31.90
|
31.15
|
31,727,500
|
|
|
5/18/2026
|
+1.70 / +5.35%
|
32.00
|
33.95
|
31.95
|
33.45
|
33.00
|
33.45
|
20,890,200
|
|
|
5/15/2026
|
+1.50 / +4.96%
|
29.90
|
31.90
|
29.90
|
31.75
|
30.92
|
31.75
|
20,192,700
|
|
|
5/14/2026
|
+0.05 / +0.17%
|
30.50
|
31.10
|
29.65
|
30.25
|
30.40
|
30.25
|
15,952,800
|
|
|
5/13/2026
|
+1.10 / +3.78%
|
29.30
|
31.10
|
28.60
|
30.20
|
30.32
|
30.20
|
31,372,300
|
|
|
5/12/2026
|
+1.35 / +4.86%
|
28.20
|
29.45
|
27.55
|
29.10
|
28.57
|
29.10
|
27,100,600
|
|
|
5/11/2026
|
+1.80 / +6.94%
|
26.35
|
27.75
|
25.80
|
27.75
|
27.22
|
27.75
|
27,083,100
|
|
|
5/8/2026
|
+0.45 / +1.76%
|
26.30
|
26.40
|
25.55
|
25.95
|
26.00
|
25.95
|
10,019,900
|
|
|
5/7/2026
|
-1.20 / -4.49%
|
26.50
|
26.65
|
25.45
|
25.50
|
25.85
|
25.50
|
15,910,000
|
|
|
5/6/2026
|
-0.05 / -0.19%
|
26.65
|
27.50
|
26.10
|
26.70
|
26.98
|
26.70
|
19,346,900
|
|
|
5/5/2026
|
+1.50 / +5.94%
|
25.95
|
27.00
|
25.50
|
26.75
|
26.23
|
26.75
|
24,744,300
|
|
|
5/4/2026
|
+1.65 / +6.99%
|
25.25
|
25.25
|
24.75
|
25.25
|
25.19
|
25.25
|
8,112,800
|
|
|
4/29/2026
|
+0.20 / +0.85%
|
23.20
|
23.90
|
23.15
|
23.60
|
23.50
|
23.60
|
9,691,400
|
|
|
4/28/2026
|
-1.60 / -6.40%
|
24.80
|
25.00
|
23.30
|
23.40
|
23.81
|
23.40
|
20,263,700
|
|
|
4/24/2026
|
0.00 / 0.00%
|
25.30
|
25.80
|
24.90
|
25.00
|
25.23
|
25.00
|
7,760,900
|
|
|
4/23/2026
|
-0.95 / -3.66%
|
26.25
|
26.25
|
24.45
|
25.00
|
25.26
|
25.00
|
16,826,400
|
|
|
4/22/2026
|
-0.15 / -0.57%
|
26.35
|
26.50
|
25.95
|
25.95
|
26.14
|
25.95
|
5,520,600
|
|
|
4/21/2026
|
-0.05 / -0.19%
|
26.20
|
26.70
|
25.90
|
26.10
|
26.25
|
26.10
|
9,310,600
|
|
|
4/20/2026
|
-0.55 / -2.06%
|
26.75
|
26.85
|
26.00
|
26.15
|
26.34
|
26.15
|
8,022,300
|
|
|
4/17/2026
|
+0.90 / +3.49%
|
26.30
|
26.90
|
25.80
|
26.70
|
26.35
|
26.70
|
10,425,100
|
|
|
4/16/2026
|
-0.35 / -1.34%
|
26.10
|
26.50
|
25.80
|
25.80
|
26.07
|
25.80
|
9,700,400
|
|
|
4/15/2026
|
-0.15 / -0.57%
|
26.30
|
26.95
|
25.90
|
26.15
|
26.28
|
26.15
|
11,319,000
|
|
|
4/14/2026
|
-1.05 / -3.84%
|
27.90
|
27.90
|
26.10
|
26.30
|
26.70
|
26.30
|
17,081,000
|
|
|
4/13/2026
|
+0.60 / +2.24%
|
27.25
|
27.85
|
26.80
|
27.35
|
27.36
|
27.35
|
13,428,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:35:01 PM
|
|
|
|
|