|
|
Closing price on 4/1/2025
|
|
| Open |
19.30 |
| High |
19.60 |
| Low |
19.25 |
| Volume |
1,355,300 |
| Split-adjusted Price |
19.45 |
There is no data on 4/2/2025. Display data on 4/1/2025 instead.
|
|
BSR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/1/2025
|
+0.50 / +2.64%
|
19.30
|
19.60
|
19.25
|
19.45
|
19.41
|
19.45
|
1,355,300
|
|
|
3/31/2025
|
-0.25 / -1.30%
|
19.15
|
19.20
|
18.90
|
18.95
|
19.02
|
18.95
|
1,939,500
|
|
|
3/28/2025
|
-0.35 / -1.79%
|
19.50
|
19.65
|
19.20
|
19.20
|
19.35
|
19.20
|
2,373,700
|
|
|
3/27/2025
|
-0.10 / -0.51%
|
19.70
|
19.75
|
19.55
|
19.55
|
19.63
|
19.55
|
1,064,500
|
|
|
3/26/2025
|
+0.20 / +1.03%
|
19.50
|
19.85
|
19.50
|
19.65
|
19.73
|
19.65
|
2,317,500
|
|
|
3/25/2025
|
+0.10 / +0.52%
|
19.45
|
19.65
|
19.45
|
19.45
|
19.51
|
19.45
|
1,209,600
|
|
|
3/24/2025
|
-0.15 / -0.77%
|
19.50
|
19.50
|
19.25
|
19.35
|
19.34
|
19.35
|
1,620,600
|
|
|
3/21/2025
|
-0.10 / -0.51%
|
19.70
|
19.80
|
19.50
|
19.50
|
19.61
|
19.50
|
1,742,900
|
|
|
3/20/2025
|
-0.10 / -0.51%
|
19.70
|
19.75
|
19.40
|
19.60
|
19.60
|
19.60
|
2,607,600
|
|
|
3/19/2025
|
-0.20 / -1.01%
|
20.15
|
20.15
|
19.70
|
19.70
|
19.83
|
19.70
|
2,793,400
|
|
|
3/18/2025
|
+0.60 / +3.11%
|
19.50
|
20.25
|
19.40
|
19.90
|
19.91
|
19.90
|
6,490,300
|
|
|
3/17/2025
|
+0.35 / +1.85%
|
18.90
|
19.35
|
18.90
|
19.30
|
19.21
|
19.30
|
2,542,300
|
|
|
3/14/2025
|
-0.35 / -1.81%
|
19.30
|
19.30
|
18.90
|
18.95
|
19.05
|
18.95
|
5,312,100
|
|
|
3/13/2025
|
-0.30 / -1.53%
|
19.50
|
19.65
|
19.30
|
19.30
|
19.42
|
19.30
|
2,867,400
|
|
|
3/12/2025
|
+0.15 / +0.77%
|
19.55
|
19.75
|
19.45
|
19.60
|
19.59
|
19.60
|
3,052,600
|
|
|
3/11/2025
|
-0.30 / -1.52%
|
19.55
|
19.60
|
19.30
|
19.45
|
19.43
|
19.45
|
3,959,000
|
|
|
3/10/2025
|
-0.15 / -0.75%
|
19.95
|
20.00
|
19.70
|
19.75
|
19.81
|
19.75
|
2,631,500
|
|
|
3/7/2025
|
+0.10 / +0.51%
|
19.80
|
20.05
|
19.50
|
19.90
|
19.73
|
19.90
|
5,028,400
|
|
|
3/6/2025
|
-0.25 / -1.25%
|
20.05
|
20.15
|
19.60
|
19.80
|
19.83
|
19.80
|
6,588,800
|
|
|
3/5/2025
|
-0.30 / -1.47%
|
20.35
|
20.40
|
20.05
|
20.05
|
20.22
|
20.05
|
3,299,100
|
|
|
3/4/2025
|
-0.25 / -1.21%
|
20.60
|
20.60
|
20.30
|
20.35
|
20.40
|
20.35
|
2,516,300
|
|
|
3/3/2025
|
+0.15 / +0.73%
|
20.40
|
20.65
|
20.40
|
20.60
|
20.54
|
20.60
|
2,318,800
|
|
|
2/28/2025
|
+0.20 / +0.99%
|
20.40
|
20.75
|
20.35
|
20.45
|
20.57
|
20.45
|
5,278,400
|
|
|
2/27/2025
|
0.00 / 0.00%
|
20.20
|
20.25
|
20.10
|
20.25
|
20.15
|
20.25
|
2,230,100
|
|
|
2/26/2025
|
-0.20 / -0.98%
|
20.45
|
20.50
|
20.25
|
20.25
|
20.33
|
20.25
|
1,829,900
|
|
|
2/25/2025
|
+0.30 / +1.49%
|
20.25
|
20.50
|
20.15
|
20.45
|
20.40
|
20.45
|
3,729,900
|
|
|
2/24/2025
|
0.00 / 0.00%
|
20.05
|
20.15
|
20.00
|
20.15
|
20.05
|
20.15
|
2,102,000
|
|
|
2/21/2025
|
-0.10 / -0.49%
|
20.25
|
20.30
|
20.05
|
20.15
|
20.15
|
20.15
|
2,438,400
|
|
|
2/20/2025
|
-0.15 / -0.74%
|
20.40
|
20.50
|
20.25
|
20.25
|
20.35
|
20.25
|
1,976,600
|
|
|
2/19/2025
|
+0.35 / +1.75%
|
20.10
|
20.50
|
20.05
|
20.40
|
20.27
|
20.40
|
3,247,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|