|
|
Closing price on 1/23/2026
|
|
| Open |
22.25 |
| High |
22.35 |
| Low |
20.65 |
| Volume |
40,730,800 |
| Split-adjusted Price |
20.65 |
There is no data on 1/25/2026. Display data on 1/23/2026 instead.
|
|
BSR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2026
|
-1.55 / -6.98%
|
22.25
|
22.35
|
20.65
|
20.65
|
21.21
|
20.65
|
40,730,800
|
|
|
1/22/2026
|
0.00 / 0.00%
|
23.15
|
23.20
|
22.00
|
22.20
|
22.74
|
22.20
|
31,658,700
|
|
|
1/21/2026
|
+1.45 / +6.99%
|
20.45
|
22.20
|
20.30
|
22.20
|
21.30
|
22.20
|
40,775,000
|
|
|
1/20/2026
|
-0.05 / -0.24%
|
21.00
|
21.25
|
20.70
|
20.75
|
20.96
|
20.75
|
23,609,200
|
|
|
1/19/2026
|
+0.65 / +3.23%
|
20.25
|
21.10
|
20.05
|
20.80
|
20.62
|
20.80
|
22,571,200
|
|
|
1/16/2026
|
-0.55 / -2.66%
|
20.85
|
21.65
|
20.00
|
20.15
|
20.72
|
20.15
|
32,240,900
|
|
|
1/15/2026
|
-0.70 / -3.27%
|
21.00
|
21.60
|
20.50
|
20.70
|
20.92
|
20.70
|
29,699,000
|
|
|
1/14/2026
|
+0.45 / +2.15%
|
21.60
|
21.90
|
20.40
|
21.40
|
21.41
|
21.40
|
38,293,200
|
|
|
1/13/2026
|
+1.35 / +6.89%
|
19.65
|
20.95
|
19.50
|
20.95
|
20.35
|
20.95
|
46,664,000
|
|
|
1/12/2026
|
-0.10 / -0.51%
|
20.10
|
20.85
|
19.05
|
19.60
|
19.73
|
19.60
|
34,088,000
|
|
|
1/9/2026
|
+1.10 / +5.91%
|
18.70
|
19.90
|
18.70
|
19.70
|
19.69
|
19.70
|
38,812,900
|
|
|
1/8/2026
|
+0.65 / +3.62%
|
18.85
|
19.20
|
18.25
|
18.60
|
18.90
|
18.60
|
44,567,300
|
|
|
1/7/2026
|
+1.15 / +6.85%
|
16.90
|
17.95
|
16.75
|
17.95
|
17.57
|
17.95
|
31,374,900
|
|
|
1/6/2026
|
+0.55 / +3.38%
|
16.20
|
17.10
|
16.20
|
16.80
|
16.81
|
16.80
|
20,485,800
|
|
|
1/5/2026
|
+0.15 / +0.93%
|
16.60
|
16.95
|
16.15
|
16.25
|
16.54
|
16.25
|
16,538,300
|
|
|
12/31/2025
|
-0.10 / -0.62%
|
16.30
|
16.35
|
16.10
|
16.10
|
16.19
|
16.10
|
5,363,600
|
|
|
12/30/2025
|
-0.50 / -2.99%
|
16.90
|
16.90
|
16.20
|
16.20
|
16.49
|
16.20
|
7,348,700
|
|
|
12/29/2025
|
+0.45 / +2.77%
|
16.40
|
17.15
|
16.25
|
16.70
|
16.73
|
16.70
|
17,508,200
|
|
|
12/26/2025
|
+0.35 / +2.20%
|
15.90
|
16.30
|
15.70
|
16.25
|
16.07
|
16.25
|
11,687,700
|
|
|
12/25/2025
|
-0.25 / -1.55%
|
16.15
|
16.25
|
15.85
|
15.90
|
16.03
|
15.90
|
5,374,500
|
|
|
12/24/2025
|
-0.05 / -0.31%
|
16.25
|
16.50
|
16.00
|
16.15
|
16.21
|
16.15
|
6,624,400
|
|
|
12/23/2025
|
-0.25 / -1.52%
|
16.40
|
16.65
|
16.05
|
16.20
|
16.34
|
16.20
|
9,958,300
|
|
|
12/22/2025
|
+0.50 / +3.13%
|
15.85
|
16.45
|
15.60
|
16.45
|
16.13
|
16.45
|
13,542,800
|
|
|
12/19/2025
|
+1.00 / +6.69%
|
15.15
|
15.95
|
14.80
|
15.95
|
15.77
|
15.95
|
24,803,500
|
|
|
12/18/2025
|
-0.30 / -1.97%
|
15.30
|
15.60
|
14.70
|
14.95
|
15.08
|
14.95
|
7,420,600
|
|
|
12/17/2025
|
-0.15 / -0.97%
|
15.55
|
15.80
|
15.10
|
15.25
|
15.39
|
15.25
|
7,112,600
|
|
|
12/16/2025
|
+1.00 / +6.94%
|
14.60
|
15.40
|
14.50
|
15.40
|
15.12
|
15.40
|
16,692,700
|
|
|
12/15/2025
|
+0.90 / +6.67%
|
13.50
|
14.40
|
13.50
|
14.40
|
14.03
|
14.40
|
11,539,300
|
|
|
12/12/2025
|
-0.75 / -5.26%
|
14.25
|
14.35
|
13.50
|
13.50
|
13.89
|
13.50
|
6,877,100
|
|
|
12/11/2025
|
-0.15 / -1.04%
|
14.50
|
14.60
|
14.20
|
14.25
|
14.35
|
14.25
|
2,840,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|