|
|
Closing price on 1/7/2026
|
|
| Open |
16.90 |
| High |
17.95 |
| Low |
16.75 |
| Volume |
31,374,900 |
| Split-adjusted Price |
17.95 |
|
|
BSR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/10/2025
|
-0.05 / -0.35%
|
14.45
|
14.55
|
14.30
|
14.40
|
14.41
|
14.40
|
3,511,200
|
|
|
12/9/2025
|
-0.45 / -3.02%
|
14.90
|
14.90
|
14.30
|
14.45
|
14.51
|
14.45
|
9,190,900
|
|
|
12/8/2025
|
-0.30 / -1.97%
|
15.10
|
15.20
|
14.85
|
14.90
|
15.02
|
14.90
|
8,535,400
|
|
|
12/5/2025
|
-0.25 / -1.62%
|
15.50
|
15.50
|
15.20
|
15.20
|
15.29
|
15.20
|
2,618,500
|
|
|
12/4/2025
|
+0.15 / +0.98%
|
15.35
|
15.50
|
15.30
|
15.45
|
15.41
|
15.45
|
2,918,800
|
|
|
12/3/2025
|
+0.05 / +0.33%
|
15.30
|
15.40
|
15.10
|
15.30
|
15.26
|
15.30
|
2,747,400
|
|
|
12/2/2025
|
-0.15 / -0.97%
|
15.40
|
15.45
|
14.90
|
15.25
|
15.11
|
15.25
|
5,151,400
|
|
|
12/1/2025
|
-0.10 / -0.65%
|
15.55
|
15.65
|
15.40
|
15.40
|
15.46
|
15.40
|
2,213,600
|
|
|
11/28/2025
|
0.00 / 0.00%
|
15.60
|
15.80
|
15.50
|
15.50
|
15.62
|
15.50
|
2,413,700
|
|
|
11/27/2025
|
-0.20 / -1.27%
|
15.85
|
15.90
|
15.50
|
15.50
|
15.60
|
15.50
|
3,201,600
|
|
|
11/26/2025
|
+0.30 / +1.95%
|
15.55
|
15.95
|
15.50
|
15.70
|
15.68
|
15.70
|
3,227,000
|
|
|
11/25/2025
|
-0.15 / -0.96%
|
15.75
|
15.85
|
15.40
|
15.40
|
15.58
|
15.40
|
3,931,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|