|
|
Closing price on 2/12/2025
|
|
| Open |
20.20 |
| High |
20.30 |
| Low |
20.10 |
| Volume |
1,897,100 |
| Split-adjusted Price |
20.15 |
|
|
BSR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/12/2025
|
-0.05 / -0.25%
|
20.20
|
20.30
|
20.10
|
20.15
|
20.18
|
20.15
|
1,897,100
|
|
|
2/11/2025
|
-0.20 / -0.98%
|
20.40
|
20.45
|
20.05
|
20.20
|
20.26
|
20.20
|
2,865,000
|
|
|
2/10/2025
|
+0.05 / +0.25%
|
20.35
|
20.60
|
20.20
|
20.40
|
20.39
|
20.40
|
1,935,901
|
|
|
2/7/2025
|
-0.15 / -0.73%
|
20.50
|
20.65
|
20.30
|
20.35
|
20.39
|
20.35
|
2,531,100
|
|
|
2/6/2025
|
-0.25 / -1.20%
|
20.75
|
20.80
|
20.40
|
20.50
|
20.55
|
20.50
|
2,052,900
|
|
|
2/5/2025
|
-0.10 / -0.48%
|
20.95
|
20.95
|
20.70
|
20.75
|
20.80
|
20.75
|
1,347,900
|
|
|
2/4/2025
|
+0.15 / +0.72%
|
20.75
|
20.90
|
20.70
|
20.85
|
20.81
|
20.85
|
2,203,700
|
|
|
2/3/2025
|
+0.40 / +1.97%
|
20.20
|
20.70
|
20.05
|
20.70
|
20.36
|
20.70
|
2,031,700
|
|
|
1/24/2025
|
-0.20 / -0.98%
|
20.40
|
20.45
|
20.20
|
20.30
|
20.33
|
20.30
|
3,056,400
|
|
|
1/23/2025
|
-0.05 / -0.24%
|
20.45
|
20.75
|
20.40
|
20.50
|
20.60
|
20.50
|
1,806,800
|
|
|
1/22/2025
|
+0.30 / +1.48%
|
20.10
|
20.65
|
20.00
|
20.55
|
20.41
|
20.55
|
2,778,600
|
|
|
1/21/2025
|
-0.80 / -3.80%
|
21.00
|
21.00
|
20.25
|
20.25
|
20.64
|
20.25
|
7,428,700
|
|
|
1/20/2025
|
-0.55 / -2.55%
|
21.60
|
21.65
|
21.00
|
21.05
|
21.15
|
21.05
|
3,740,500
|
|
|
1/17/2025
|
+0.30 / +1.41%
|
22.50
|
22.50
|
21.60
|
21.60
|
22.00
|
21.60
|
6,048,500
|
|
|
1/6/2025
|
-0.40 / -1.79%
|
22.40
|
22.80
|
21.60
|
21.90
|
22.00
|
21.90
|
4,679,900
|
|
|
1/3/2025
|
-0.60 / -2.64%
|
22.60
|
22.70
|
22.10
|
22.10
|
22.30
|
22.10
|
5,022,300
|
|
|
1/2/2025
|
-0.10 / -0.44%
|
22.80
|
23.00
|
22.50
|
22.70
|
22.70
|
22.70
|
3,330,800
|
|
|
12/31/2024
|
+0.40 / +1.79%
|
22.60
|
23.00
|
22.50
|
22.80
|
22.80
|
22.80
|
5,588,800
|
|
|
12/30/2024
|
+0.10 / +0.45%
|
22.30
|
22.60
|
22.20
|
22.50
|
22.40
|
22.50
|
2,542,000
|
|
|
12/27/2024
|
-0.40 / -1.76%
|
22.70
|
22.80
|
22.20
|
22.30
|
22.40
|
22.30
|
4,178,300
|
|
|
12/26/2024
|
+0.30 / +1.35%
|
22.40
|
23.00
|
22.30
|
22.60
|
22.70
|
22.60
|
5,204,000
|
|
|
12/25/2024
|
+0.20 / +0.90%
|
22.20
|
22.50
|
22.20
|
22.40
|
22.30
|
22.40
|
3,002,900
|
|
|
12/24/2024
|
0.00 / 0.00%
|
22.30
|
22.40
|
22.00
|
22.30
|
22.20
|
22.30
|
3,080,900
|
|
|
12/23/2024
|
0.00 / 0.00%
|
22.40
|
22.60
|
22.10
|
22.30
|
22.30
|
22.30
|
2,962,900
|
|
|
12/20/2024
|
+0.50 / +2.28%
|
21.70
|
22.40
|
21.70
|
22.40
|
22.30
|
22.40
|
3,579,700
|
|
|
12/19/2024
|
0.00 / 0.00%
|
22.10
|
22.30
|
20.50
|
22.10
|
21.90
|
22.10
|
5,528,500
|
|
|
12/18/2024
|
+0.50 / +2.29%
|
21.80
|
22.40
|
21.70
|
22.30
|
22.10
|
22.30
|
3,647,300
|
|
|
12/17/2024
|
-0.20 / -0.91%
|
22.00
|
22.10
|
21.60
|
21.80
|
21.80
|
21.80
|
3,045,800
|
|
|
12/16/2024
|
-0.50 / -2.22%
|
22.50
|
22.80
|
21.80
|
22.00
|
22.00
|
22.00
|
4,422,400
|
|
|
12/13/2024
|
+1.00 / +4.65%
|
21.80
|
22.90
|
21.70
|
22.50
|
22.50
|
22.50
|
11,393,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|