|
Closing price on 3/5/2021
|
|
| Open |
15.70 |
| High |
16.30 |
| Low |
15.40 |
| Volume |
21,470,900 |
| Split-adjusted Price |
14.87 |
|
|
BSR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2021
|
+1.30 / +8.78%
|
15.70
|
16.30
|
15.40
|
16.10
|
15.91
|
14.87
|
21,470,900
|
|
|
3/4/2021
|
+1.50 / +10.71%
|
14.00
|
15.60
|
14.00
|
15.50
|
14.85
|
14.32
|
36,625,600
|
|
|
3/3/2021
|
+0.10 / +0.72%
|
13.80
|
14.30
|
13.60
|
14.00
|
13.96
|
12.93
|
11,208,600
|
|
|
3/2/2021
|
+0.70 / +5.30%
|
13.80
|
14.30
|
13.60
|
13.90
|
13.87
|
12.84
|
18,354,800
|
|
|
3/1/2021
|
+1.60 / +13.01%
|
12.30
|
14.00
|
12.30
|
13.90
|
13.22
|
12.84
|
36,721,300
|
|
|
2/26/2021
|
+0.10 / +0.82%
|
12.20
|
12.40
|
12.00
|
12.30
|
12.27
|
11.36
|
10,974,000
|
|
|
2/25/2021
|
+0.30 / +2.48%
|
12.30
|
12.50
|
12.10
|
12.40
|
12.24
|
11.45
|
10,128,800
|
|
|
2/24/2021
|
-0.40 / -3.20%
|
12.50
|
12.50
|
11.90
|
12.10
|
12.13
|
11.18
|
16,697,800
|
|
|
2/23/2021
|
+0.40 / +3.31%
|
12.20
|
12.70
|
12.20
|
12.50
|
12.50
|
11.55
|
16,060,900
|
|
|
2/22/2021
|
+0.10 / +0.83%
|
12.10
|
12.30
|
11.90
|
12.20
|
12.09
|
11.27
|
10,699,900
|
|
|
2/19/2021
|
-0.40 / -3.20%
|
12.20
|
12.40
|
11.90
|
12.10
|
12.06
|
11.18
|
17,604,700
|
|
|
2/18/2021
|
+0.30 / +2.48%
|
12.60
|
13.00
|
12.20
|
12.40
|
12.51
|
11.45
|
23,099,600
|
|
|
2/17/2021
|
+1.10 / +9.82%
|
11.00
|
12.40
|
11.00
|
12.30
|
12.10
|
11.36
|
18,919,200
|
|
|
2/9/2021
|
+0.40 / +3.64%
|
11.00
|
11.40
|
11.00
|
11.40
|
11.22
|
10.53
|
8,729,200
|
|
|
2/8/2021
|
0.00 / 0.00%
|
11.00
|
11.40
|
10.70
|
11.00
|
10.99
|
10.16
|
13,854,300
|
|
|
2/5/2021
|
+0.10 / +0.92%
|
11.00
|
11.20
|
10.80
|
11.00
|
10.99
|
10.16
|
6,673,700
|
|
|
2/4/2021
|
+0.60 / +5.83%
|
10.60
|
11.10
|
10.60
|
10.90
|
10.93
|
10.07
|
9,135,800
|
|
|
2/3/2021
|
+1.30 / +13.98%
|
9.60
|
10.60
|
9.60
|
10.60
|
10.29
|
9.79
|
10,952,100
|
|
|
2/2/2021
|
+0.40 / +4.40%
|
8.90
|
9.60
|
8.90
|
9.50
|
9.30
|
8.78
|
5,362,700
|
|
|
2/1/2021
|
-0.20 / -2.17%
|
9.70
|
9.70
|
8.60
|
9.00
|
9.15
|
8.31
|
5,935,500
|
|
|
1/29/2021
|
+0.50 / +5.49%
|
8.50
|
10.00
|
7.80
|
9.60
|
9.22
|
8.87
|
9,888,500
|
|
|
1/28/2021
|
-1.50 / -14.42%
|
8.90
|
10.20
|
8.90
|
8.90
|
9.15
|
8.22
|
10,225,600
|
|
|
1/27/2021
|
-0.80 / -7.27%
|
11.00
|
11.00
|
10.00
|
10.20
|
10.41
|
9.42
|
9,152,900
|
|
|
1/26/2021
|
-0.60 / -5.17%
|
11.60
|
11.60
|
10.60
|
11.00
|
11.01
|
10.16
|
11,771,500
|
|
|
1/25/2021
|
-0.40 / -3.36%
|
11.70
|
11.80
|
11.40
|
11.50
|
11.57
|
10.62
|
7,422,600
|
|
|
1/22/2021
|
-0.10 / -0.83%
|
12.10
|
12.20
|
11.80
|
11.90
|
11.94
|
10.99
|
7,802,500
|
|
|
1/21/2021
|
+0.70 / +6.14%
|
11.80
|
12.30
|
11.80
|
12.10
|
12.04
|
11.18
|
6,412,000
|
|
|
1/20/2021
|
+0.40 / +3.51%
|
11.30
|
11.90
|
10.60
|
11.80
|
11.36
|
10.90
|
11,320,900
|
|
|
1/19/2021
|
-1.00 / -8.13%
|
12.20
|
12.40
|
10.50
|
11.30
|
11.36
|
10.44
|
16,634,200
|
|
|
1/18/2021
|
-0.30 / -2.38%
|
12.40
|
12.60
|
12.10
|
12.30
|
12.32
|
11.36
|
9,417,600
|
|
|
|