|
|
Closing price on 3/25/2024
|
|
| Open |
19.30 |
| High |
19.60 |
| Low |
19.00 |
| Volume |
6,590,000 |
| Split-adjusted Price |
11.55 |
|
|
BSR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/25/2024
|
0.00 / 0.00%
|
19.30
|
19.60
|
19.00
|
19.20
|
19.30
|
11.55
|
6,590,000
|
|
|
3/22/2024
|
+0.10 / +0.52%
|
19.30
|
19.30
|
19.00
|
19.30
|
19.20
|
11.61
|
6,756,500
|
|
|
3/21/2024
|
+0.20 / +1.05%
|
19.20
|
19.30
|
19.00
|
19.20
|
19.20
|
11.55
|
4,756,200
|
|
|
3/20/2024
|
+0.30 / +1.59%
|
19.10
|
19.20
|
18.80
|
19.20
|
19.00
|
11.55
|
4,701,800
|
|
|
3/19/2024
|
+0.20 / +1.06%
|
18.90
|
19.00
|
18.70
|
19.00
|
18.90
|
11.43
|
4,396,100
|
|
|
3/18/2024
|
-0.50 / -2.59%
|
19.40
|
19.50
|
18.40
|
18.80
|
18.80
|
11.31
|
9,550,200
|
|
|
3/15/2024
|
0.00 / 0.00%
|
19.50
|
19.60
|
19.10
|
19.40
|
19.30
|
11.67
|
5,263,500
|
|
|
3/14/2024
|
+0.40 / +2.11%
|
19.30
|
19.60
|
19.10
|
19.40
|
19.40
|
11.67
|
8,184,800
|
|
|
3/13/2024
|
+0.20 / +1.05%
|
19.00
|
19.30
|
18.90
|
19.30
|
19.00
|
11.61
|
5,971,500
|
|
|
3/12/2024
|
-0.30 / -1.56%
|
19.20
|
19.30
|
18.90
|
18.90
|
19.10
|
11.37
|
5,845,000
|
|
|
3/11/2024
|
-0.30 / -1.54%
|
19.40
|
19.50
|
19.10
|
19.20
|
19.20
|
11.55
|
4,051,500
|
|
|
3/8/2024
|
-0.20 / -1.02%
|
19.80
|
20.00
|
19.30
|
19.40
|
19.50
|
11.67
|
5,834,400
|
|
|
3/7/2024
|
+0.30 / +1.54%
|
19.60
|
19.80
|
19.40
|
19.80
|
19.60
|
11.91
|
5,121,400
|
|
|
3/6/2024
|
-0.10 / -0.51%
|
19.70
|
19.90
|
19.30
|
19.60
|
19.50
|
11.79
|
6,553,800
|
|
|
3/5/2024
|
-0.10 / -0.50%
|
20.00
|
20.00
|
19.60
|
19.90
|
19.70
|
11.97
|
5,007,700
|
|
|
3/4/2024
|
+0.10 / +0.51%
|
20.00
|
20.30
|
19.80
|
19.90
|
20.00
|
11.97
|
6,285,100
|
|
|
3/1/2024
|
+0.10 / +0.50%
|
20.00
|
20.00
|
19.60
|
20.00
|
19.80
|
12.03
|
5,345,600
|
|
|
2/29/2024
|
-0.20 / -1.00%
|
20.20
|
20.30
|
19.60
|
19.90
|
19.90
|
11.97
|
6,273,500
|
|
|
2/28/2024
|
+0.70 / +3.59%
|
19.70
|
20.50
|
19.70
|
20.20
|
20.10
|
12.15
|
13,625,000
|
|
|
2/27/2024
|
+0.60 / +3.14%
|
19.10
|
19.90
|
19.10
|
19.70
|
19.50
|
11.85
|
10,914,900
|
|
|
2/26/2024
|
-0.20 / -1.03%
|
19.30
|
19.40
|
18.90
|
19.20
|
19.10
|
11.55
|
5,724,700
|
|
|
2/23/2024
|
-0.40 / -2.03%
|
19.70
|
19.70
|
19.00
|
19.30
|
19.40
|
11.61
|
7,893,600
|
|
|
2/22/2024
|
+0.10 / +0.51%
|
19.60
|
20.00
|
19.50
|
19.70
|
19.70
|
11.85
|
6,403,000
|
|
|
2/21/2024
|
-0.20 / -1.01%
|
19.80
|
19.80
|
19.40
|
19.60
|
19.60
|
11.79
|
6,042,900
|
|
|
2/20/2024
|
+0.10 / +0.51%
|
20.00
|
20.10
|
19.60
|
19.70
|
19.80
|
11.85
|
5,322,800
|
|
|
2/19/2024
|
+1.10 / +5.82%
|
18.90
|
20.00
|
18.90
|
20.00
|
19.60
|
12.03
|
21,845,400
|
|
|
2/16/2024
|
+0.10 / +0.53%
|
18.90
|
19.00
|
18.70
|
18.90
|
18.90
|
11.37
|
2,715,100
|
|
|
2/15/2024
|
+0.30 / +1.62%
|
18.60
|
19.00
|
18.60
|
18.80
|
18.80
|
11.31
|
5,429,200
|
|
|
2/7/2024
|
+0.10 / +0.54%
|
18.60
|
18.70
|
18.40
|
18.60
|
18.50
|
11.19
|
3,537,300
|
|
|
2/6/2024
|
+0.10 / +0.54%
|
18.50
|
18.60
|
18.40
|
18.60
|
18.50
|
11.19
|
2,856,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|