|
|
Closing price on 4/6/2026
|
|
| Open |
26.40 |
| High |
26.50 |
| Low |
25.00 |
| Volume |
9,989,500 |
| Split-adjusted Price |
25.10 |
|
|
BSR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/6/2026
|
-1.25 / -4.74%
|
26.40
|
26.50
|
25.00
|
25.10
|
25.58
|
25.10
|
9,989,500
|
|
|
4/3/2026
|
+0.45 / +1.74%
|
26.40
|
27.10
|
26.30
|
26.35
|
26.62
|
26.35
|
9,858,500
|
|
|
4/2/2026
|
-0.40 / -1.52%
|
26.35
|
27.25
|
25.35
|
25.90
|
25.98
|
25.90
|
16,092,400
|
|
|
4/1/2026
|
-1.35 / -4.88%
|
27.65
|
28.00
|
26.10
|
26.30
|
26.97
|
26.30
|
23,335,900
|
|
|
3/31/2026
|
-1.50 / -5.15%
|
29.60
|
29.65
|
27.65
|
27.65
|
28.26
|
27.65
|
20,456,600
|
|
|
3/30/2026
|
+1.55 / +5.62%
|
28.45
|
29.30
|
28.10
|
29.15
|
28.77
|
29.15
|
19,698,000
|
|
|
3/27/2026
|
+0.35 / +1.28%
|
27.35
|
27.75
|
27.00
|
27.60
|
27.40
|
27.60
|
10,857,200
|
|
|
3/26/2026
|
-0.25 / -0.91%
|
27.75
|
27.80
|
26.50
|
27.25
|
27.00
|
27.25
|
9,550,900
|
|
|
3/25/2026
|
+1.10 / +4.17%
|
26.95
|
28.20
|
26.80
|
27.50
|
27.67
|
27.50
|
16,946,200
|
|
|
3/24/2026
|
+0.30 / +1.15%
|
26.75
|
27.45
|
24.65
|
26.40
|
26.18
|
26.40
|
20,130,400
|
|
|
3/23/2026
|
-1.95 / -6.95%
|
27.10
|
29.00
|
26.10
|
26.10
|
27.62
|
26.10
|
25,169,500
|
|
|
3/20/2026
|
-1.25 / -4.27%
|
29.00
|
29.95
|
27.25
|
28.05
|
27.96
|
28.05
|
34,027,800
|
|
|
3/19/2026
|
-1.35 / -4.40%
|
31.90
|
32.00
|
29.30
|
29.30
|
30.45
|
29.30
|
16,049,500
|
|
|
3/18/2026
|
+0.15 / +0.49%
|
28.45
|
32.60
|
28.45
|
30.65
|
30.48
|
30.65
|
37,080,100
|
|
|
3/17/2026
|
-2.25 / -6.87%
|
31.90
|
32.75
|
30.50
|
30.50
|
31.08
|
30.50
|
16,922,700
|
|
|
3/16/2026
|
-2.45 / -6.96%
|
35.05
|
35.05
|
32.75
|
32.75
|
32.94
|
32.75
|
18,025,800
|
|
|
3/13/2026
|
-2.60 / -6.88%
|
38.25
|
39.50
|
35.20
|
35.20
|
36.44
|
35.20
|
35,612,800
|
|
|
3/12/2026
|
+1.65 / +4.56%
|
37.30
|
38.00
|
36.50
|
37.80
|
37.34
|
37.80
|
17,242,000
|
|
|
3/11/2026
|
+2.35 / +6.95%
|
33.50
|
36.15
|
32.95
|
36.15
|
34.36
|
36.15
|
19,019,300
|
|
|
3/10/2026
|
-2.30 / -6.37%
|
35.45
|
37.90
|
33.70
|
33.80
|
35.50
|
33.80
|
31,752,600
|
|
|
3/9/2026
|
-0.95 / -2.56%
|
39.60
|
39.60
|
36.10
|
36.10
|
38.39
|
36.10
|
35,605,500
|
|
|
3/6/2026
|
+1.45 / +4.07%
|
35.80
|
37.80
|
35.70
|
37.05
|
36.99
|
37.05
|
21,561,100
|
|
|
3/5/2026
|
-2.25 / -5.94%
|
37.85
|
38.45
|
35.60
|
35.60
|
36.90
|
35.60
|
27,388,400
|
|
|
3/4/2026
|
+2.20 / +6.17%
|
36.10
|
37.95
|
34.10
|
37.85
|
36.08
|
37.85
|
27,427,500
|
|
|
3/3/2026
|
+2.30 / +6.90%
|
35.65
|
35.65
|
32.05
|
35.65
|
34.90
|
35.65
|
49,024,000
|
|
|
3/2/2026
|
+2.15 / +6.89%
|
33.35
|
33.35
|
33.35
|
33.35
|
33.35
|
33.35
|
4,097,400
|
|
|
2/27/2026
|
+1.20 / +4.00%
|
30.55
|
32.00
|
30.20
|
31.20
|
31.18
|
31.20
|
18,188,800
|
|
|
2/26/2026
|
+0.65 / +2.21%
|
29.30
|
30.00
|
28.35
|
30.00
|
29.37
|
30.00
|
23,273,900
|
|
|
2/25/2026
|
+1.35 / +4.82%
|
28.70
|
29.95
|
27.50
|
29.35
|
29.13
|
29.35
|
26,335,100
|
|
|
2/24/2026
|
+1.80 / +6.87%
|
26.85
|
28.00
|
26.80
|
28.00
|
27.67
|
28.00
|
31,801,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:04 PM
|
|
|
|
|