|
|
Closing price on 6/26/2026
|
|
| Open |
24.70 |
| High |
24.90 |
| Low |
24.25 |
| Volume |
5,812,700 |
| Split-adjusted Price |
24.25 |
There is no data on 6/27/2026. Display data on 6/26/2026 instead.
|
|
BSR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/26/2026
|
-0.35 / -1.42%
|
24.70
|
24.90
|
24.25
|
24.25
|
24.49
|
24.25
|
5,812,700
|
|
|
6/25/2026
|
-0.95 / -3.72%
|
25.45
|
25.45
|
24.60
|
24.60
|
24.79
|
24.60
|
8,790,200
|
|
|
6/24/2026
|
+0.45 / +1.79%
|
25.30
|
25.75
|
24.30
|
25.55
|
24.96
|
25.55
|
13,355,000
|
|
|
6/23/2026
|
-1.30 / -4.92%
|
26.55
|
26.55
|
25.10
|
25.10
|
25.64
|
25.10
|
15,250,856
|
|
|
6/22/2026
|
+0.35 / +1.34%
|
26.40
|
26.85
|
26.25
|
26.40
|
26.51
|
26.40
|
6,723,800
|
|
|
6/19/2026
|
-0.35 / -1.33%
|
26.60
|
26.65
|
26.00
|
26.05
|
26.22
|
26.05
|
7,862,300
|
|
|
6/18/2026
|
+0.05 / +0.19%
|
26.30
|
27.00
|
26.30
|
26.40
|
26.56
|
26.40
|
7,942,500
|
|
|
6/17/2026
|
-0.45 / -1.68%
|
26.45
|
27.10
|
26.30
|
26.35
|
26.50
|
26.35
|
8,234,600
|
|
|
6/16/2026
|
+0.30 / +1.13%
|
26.45
|
27.00
|
26.20
|
26.80
|
26.54
|
26.80
|
6,795,300
|
|
|
6/15/2026
|
-1.60 / -5.69%
|
26.80
|
27.80
|
26.20
|
26.50
|
26.72
|
26.50
|
14,770,800
|
|
|
6/12/2026
|
+0.05 / +0.18%
|
28.00
|
28.60
|
27.75
|
28.10
|
28.15
|
28.10
|
6,805,500
|
|
|
6/11/2026
|
+0.10 / +0.36%
|
28.30
|
28.70
|
28.05
|
28.05
|
28.32
|
28.05
|
4,589,400
|
|
|
6/10/2026
|
-0.10 / -0.36%
|
28.15
|
28.45
|
27.90
|
27.95
|
28.05
|
27.95
|
4,656,200
|
|
|
6/9/2026
|
-0.55 / -1.92%
|
28.80
|
28.80
|
28.05
|
28.05
|
28.26
|
28.05
|
5,194,800
|
|
|
6/8/2026
|
+0.10 / +0.35%
|
28.45
|
29.10
|
28.30
|
28.60
|
28.66
|
28.60
|
7,567,600
|
|
|
6/5/2026
|
-0.40 / -1.38%
|
28.80
|
29.40
|
28.30
|
28.50
|
28.73
|
28.50
|
6,112,200
|
|
|
6/4/2026
|
+1.05 / +3.77%
|
28.30
|
29.50
|
28.25
|
28.90
|
28.87
|
28.90
|
7,397,700
|
|
|
6/3/2026
|
+0.15 / +0.54%
|
28.00
|
28.35
|
27.70
|
27.85
|
27.99
|
27.85
|
4,898,600
|
|
|
6/2/2026
|
-0.90 / -3.15%
|
28.90
|
29.10
|
27.45
|
27.70
|
28.32
|
27.70
|
10,549,500
|
|
|
6/1/2026
|
-1.15 / -3.87%
|
29.80
|
29.85
|
28.50
|
28.60
|
29.09
|
28.60
|
9,001,700
|
|
|
5/29/2026
|
+1.25 / +4.39%
|
28.40
|
29.95
|
28.00
|
29.75
|
29.02
|
29.75
|
14,394,100
|
|
|
5/28/2026
|
+0.25 / +0.88%
|
28.25
|
29.25
|
27.50
|
28.50
|
28.53
|
28.50
|
14,151,400
|
|
|
5/27/2026
|
-0.25 / -0.88%
|
28.80
|
29.15
|
28.20
|
28.25
|
28.54
|
28.25
|
7,027,500
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|