|
Closing price on 12/16/2020
|
|
Open |
8.70 |
High |
8.70 |
Low |
8.50 |
Volume |
5,121,800 |
Split-adjusted Price |
7.94 |
|
|
BSR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/16/2020
|
-0.10 / -1.15%
|
8.70
|
8.70
|
8.50
|
8.60
|
8.60
|
7.94
|
5,121,800
|
|
12/15/2020
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.50
|
8.60
|
8.70
|
7.94
|
9,901,000
|
|
12/14/2020
|
+0.60 / +7.32%
|
8.30
|
8.80
|
8.20
|
8.80
|
8.60
|
8.13
|
11,062,000
|
|
12/11/2020
|
+0.20 / +2.47%
|
8.20
|
8.40
|
8.10
|
8.30
|
8.23
|
7.67
|
4,037,300
|
|
12/10/2020
|
+0.10 / +1.25%
|
8.10
|
8.40
|
8.00
|
8.10
|
8.13
|
7.48
|
7,130,500
|
|
12/9/2020
|
+0.40 / +5.13%
|
7.80
|
8.40
|
7.70
|
8.20
|
8.03
|
7.58
|
17,233,200
|
|
12/8/2020
|
+0.10 / +1.30%
|
7.80
|
7.90
|
7.60
|
7.80
|
7.76
|
7.21
|
9,167,300
|
|
12/7/2020
|
+0.30 / +4.00%
|
7.60
|
7.80
|
7.50
|
7.80
|
7.71
|
7.21
|
7,178,700
|
|
12/4/2020
|
+0.30 / +4.11%
|
7.40
|
7.60
|
7.30
|
7.60
|
7.46
|
7.02
|
8,459,000
|
|
12/3/2020
|
+0.30 / +4.23%
|
7.20
|
7.40
|
7.10
|
7.40
|
7.26
|
6.84
|
6,301,500
|
|
12/2/2020
|
+0.10 / +1.41%
|
7.20
|
7.20
|
7.00
|
7.20
|
7.11
|
6.65
|
2,231,700
|
|
12/1/2020
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.00
|
7.20
|
7.06
|
6.65
|
5,998,000
|
|
11/30/2020
|
-0.20 / -2.74%
|
7.30
|
7.40
|
7.10
|
7.10
|
7.20
|
6.56
|
4,134,600
|
|
11/27/2020
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.10
|
7.30
|
7.26
|
6.74
|
4,692,400
|
|
11/26/2020
|
-0.40 / -5.19%
|
7.50
|
7.60
|
7.20
|
7.30
|
7.32
|
6.74
|
10,001,300
|
|
11/25/2020
|
0.00 / 0.00%
|
7.60
|
8.00
|
7.50
|
7.60
|
7.69
|
7.02
|
9,082,200
|
|
11/24/2020
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.50
|
7.60
|
7.63
|
7.02
|
4,228,200
|
|
11/23/2020
|
+0.40 / +5.48%
|
7.30
|
7.80
|
7.30
|
7.70
|
7.57
|
7.11
|
8,128,800
|
|
11/20/2020
|
-0.10 / -1.35%
|
7.40
|
7.50
|
7.20
|
7.30
|
7.33
|
6.74
|
3,065,200
|
|
11/19/2020
|
+0.20 / +2.74%
|
7.40
|
7.50
|
7.20
|
7.50
|
7.41
|
6.93
|
5,251,700
|
|
11/18/2020
|
+0.10 / +1.39%
|
7.30
|
7.40
|
7.20
|
7.30
|
7.30
|
6.74
|
2,984,100
|
|
11/17/2020
|
+0.40 / +5.80%
|
7.00
|
7.40
|
6.90
|
7.30
|
7.20
|
6.74
|
8,673,200
|
|
11/16/2020
|
+0.10 / +1.45%
|
7.00
|
7.10
|
6.90
|
7.00
|
6.94
|
6.47
|
2,962,000
|
|
11/13/2020
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.90
|
7.00
|
6.94
|
6.47
|
892,400
|
|
11/12/2020
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.90
|
7.00
|
7.00
|
6.47
|
1,309,900
|
|
11/11/2020
|
+0.10 / +1.45%
|
7.00
|
7.10
|
6.90
|
7.00
|
7.00
|
6.47
|
1,569,700
|
|
11/10/2020
|
+0.10 / +1.47%
|
6.90
|
7.10
|
6.90
|
6.90
|
7.00
|
6.37
|
3,801,200
|
|
11/9/2020
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.78
|
6.28
|
1,310,400
|
|
11/6/2020
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.77
|
6.28
|
343,100
|
|
11/5/2020
|
-0.10 / -1.45%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.79
|
6.28
|
565,200
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|