|
Closing price on 10/23/2025
|
|
| Open |
27.80 |
| High |
28.05 |
| Low |
27.50 |
| Volume |
6,773,600 |
| Split-adjusted Price |
17.09 |
|
|
BSR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/23/2025
|
+0.30 / +1.10%
|
27.80
|
28.05
|
27.50
|
27.60
|
27.75
|
17.09
|
6,773,600
|
|
|
10/22/2025
|
+1.00 / +3.80%
|
26.70
|
27.30
|
26.40
|
27.30
|
26.82
|
16.90
|
6,036,000
|
|
|
10/21/2025
|
+0.50 / +1.94%
|
25.90
|
26.60
|
25.15
|
26.30
|
25.92
|
16.28
|
8,833,700
|
|
|
10/20/2025
|
-1.90 / -6.86%
|
27.85
|
28.25
|
25.80
|
25.80
|
26.97
|
15.98
|
13,284,700
|
|
|
10/17/2025
|
-0.35 / -1.25%
|
28.10
|
28.70
|
27.70
|
27.70
|
28.12
|
17.15
|
8,948,400
|
|
|
10/16/2025
|
-0.25 / -0.88%
|
28.65
|
28.65
|
27.95
|
28.05
|
28.20
|
17.37
|
7,400,300
|
|
|
10/15/2025
|
+0.30 / +1.07%
|
28.05
|
28.70
|
28.05
|
28.30
|
28.31
|
17.52
|
6,709,600
|
|
|
10/14/2025
|
-0.85 / -2.95%
|
28.90
|
28.90
|
28.00
|
28.00
|
28.38
|
17.34
|
17,636,000
|
|
|
10/13/2025
|
-0.35 / -1.20%
|
28.70
|
29.55
|
28.70
|
28.85
|
29.14
|
17.86
|
13,741,000
|
|
|
10/10/2025
|
+0.75 / +2.64%
|
29.40
|
29.90
|
29.00
|
29.20
|
29.34
|
18.08
|
15,131,400
|
|
|
10/9/2025
|
+1.85 / +6.95%
|
27.00
|
28.45
|
27.00
|
28.45
|
27.85
|
17.62
|
21,019,000
|
|
|
10/8/2025
|
+0.20 / +0.76%
|
26.55
|
26.85
|
26.10
|
26.60
|
26.48
|
16.47
|
5,697,800
|
|
|
10/7/2025
|
-0.85 / -3.12%
|
27.35
|
27.35
|
26.40
|
26.40
|
26.75
|
16.35
|
4,786,200
|
|
|
10/6/2025
|
+1.20 / +4.61%
|
26.50
|
27.30
|
26.10
|
27.25
|
26.84
|
16.87
|
5,052,600
|
|
|
10/3/2025
|
-0.55 / -2.07%
|
26.75
|
26.75
|
26.00
|
26.05
|
26.21
|
16.13
|
5,553,800
|
|
|
10/2/2025
|
+0.05 / +0.19%
|
26.85
|
27.20
|
26.40
|
26.60
|
26.74
|
16.47
|
4,625,800
|
|
|
10/1/2025
|
+0.35 / +1.34%
|
26.25
|
26.75
|
26.25
|
26.55
|
26.57
|
16.44
|
2,106,400
|
|
|
9/30/2025
|
-0.70 / -2.60%
|
27.00
|
27.00
|
26.00
|
26.20
|
26.36
|
16.22
|
6,880,500
|
|
|
9/29/2025
|
-0.60 / -2.18%
|
27.55
|
27.85
|
26.80
|
26.90
|
27.25
|
16.66
|
5,676,700
|
|
|
9/26/2025
|
-0.45 / -1.61%
|
28.00
|
28.80
|
27.50
|
27.50
|
28.02
|
17.03
|
10,700,100
|
|
|
9/25/2025
|
+0.95 / +3.52%
|
27.25
|
28.30
|
27.10
|
27.95
|
27.85
|
17.31
|
14,605,800
|
|
|
9/24/2025
|
+0.10 / +0.37%
|
26.80
|
27.00
|
26.45
|
27.00
|
26.69
|
16.72
|
3,943,100
|
|
|
9/23/2025
|
+0.10 / +0.37%
|
26.60
|
26.90
|
26.30
|
26.90
|
26.68
|
16.66
|
4,457,600
|
|
|
9/22/2025
|
+0.80 / +3.08%
|
26.20
|
26.80
|
25.55
|
26.80
|
26.09
|
16.59
|
9,617,100
|
|
|
9/19/2025
|
-0.85 / -3.17%
|
27.00
|
27.00
|
26.00
|
26.00
|
26.41
|
16.10
|
5,917,800
|
|
|
9/18/2025
|
-0.25 / -0.92%
|
27.25
|
27.30
|
26.55
|
26.85
|
26.79
|
16.63
|
7,072,600
|
|
|
9/17/2025
|
-0.35 / -1.28%
|
27.40
|
27.90
|
27.10
|
27.10
|
27.50
|
16.78
|
7,380,300
|
|
|
9/16/2025
|
-0.65 / -2.31%
|
28.35
|
28.35
|
27.35
|
27.45
|
27.81
|
17.00
|
9,655,900
|
|
|
9/15/2025
|
+0.90 / +3.31%
|
27.55
|
28.30
|
27.20
|
28.10
|
27.89
|
17.40
|
11,859,300
|
|
|
9/12/2025
|
+0.20 / +0.74%
|
27.25
|
28.00
|
27.15
|
27.20
|
27.51
|
16.84
|
9,618,700
|
|
|
|