|
|
Closing price on 5/15/2025
|
|
| Open |
18.15 |
| High |
18.20 |
| Low |
17.65 |
| Volume |
3,842,600 |
| Split-adjusted Price |
11.15 |
|
|
BSR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/15/2025
|
-0.15 / -0.83%
|
18.15
|
18.20
|
17.65
|
18.00
|
17.87
|
11.15
|
3,842,600
|
|
|
5/14/2025
|
0.00 / 0.00%
|
18.20
|
18.30
|
18.00
|
18.15
|
18.10
|
11.24
|
2,463,000
|
|
|
5/13/2025
|
0.00 / 0.00%
|
18.30
|
18.35
|
18.05
|
18.15
|
18.17
|
11.24
|
2,752,600
|
|
|
5/12/2025
|
+0.15 / +0.83%
|
18.00
|
18.20
|
17.90
|
18.15
|
18.06
|
11.24
|
2,232,400
|
|
|
5/9/2025
|
+0.05 / +0.28%
|
18.00
|
18.25
|
17.80
|
18.00
|
17.96
|
11.15
|
2,778,400
|
|
|
5/8/2025
|
+0.30 / +1.70%
|
18.15
|
18.30
|
17.95
|
17.95
|
18.09
|
11.11
|
4,449,700
|
|
|
5/7/2025
|
+1.15 / +6.97%
|
16.50
|
17.65
|
16.50
|
17.65
|
17.29
|
10.93
|
6,780,000
|
|
|
5/6/2025
|
+0.40 / +2.48%
|
16.15
|
16.70
|
16.15
|
16.50
|
16.51
|
10.22
|
3,387,800
|
|
|
5/5/2025
|
+0.05 / +0.31%
|
15.90
|
16.10
|
15.90
|
16.10
|
16.00
|
9.97
|
1,917,500
|
|
|
4/29/2025
|
-0.10 / -0.62%
|
16.15
|
16.15
|
15.90
|
16.05
|
16.03
|
9.94
|
1,618,400
|
|
|
4/28/2025
|
+0.10 / +0.62%
|
16.10
|
16.15
|
15.95
|
16.15
|
16.06
|
10.00
|
1,454,400
|
|
|
4/25/2025
|
+0.35 / +2.23%
|
15.75
|
16.35
|
15.75
|
16.05
|
16.14
|
9.94
|
4,311,000
|
|
|
4/24/2025
|
+0.30 / +1.95%
|
15.60
|
15.95
|
15.55
|
15.70
|
15.75
|
9.72
|
2,114,600
|
|
|
4/23/2025
|
+0.40 / +2.67%
|
15.65
|
15.65
|
15.30
|
15.40
|
15.45
|
9.54
|
2,137,200
|
|
|
4/22/2025
|
-0.70 / -4.46%
|
15.70
|
15.70
|
14.65
|
15.00
|
14.89
|
9.29
|
4,805,800
|
|
|
4/21/2025
|
-0.25 / -1.57%
|
16.05
|
16.05
|
15.70
|
15.70
|
15.84
|
9.72
|
1,404,800
|
|
|
4/18/2025
|
+0.20 / +1.27%
|
15.90
|
16.15
|
15.90
|
15.95
|
16.03
|
9.88
|
2,226,200
|
|
|
4/17/2025
|
+0.15 / +0.96%
|
15.35
|
15.75
|
15.30
|
15.75
|
15.47
|
9.75
|
1,632,900
|
|
|
4/16/2025
|
-0.35 / -2.19%
|
15.70
|
15.95
|
15.60
|
15.60
|
15.78
|
9.66
|
3,041,800
|
|
|
4/15/2025
|
-0.70 / -4.20%
|
16.30
|
16.50
|
15.80
|
15.95
|
16.13
|
9.88
|
3,762,300
|
|
|
4/14/2025
|
+0.50 / +3.10%
|
16.40
|
16.80
|
16.10
|
16.65
|
16.30
|
10.31
|
4,016,300
|
|
|
4/11/2025
|
+0.60 / +3.86%
|
15.90
|
16.20
|
15.05
|
16.15
|
15.67
|
10.00
|
7,790,100
|
|
|
4/10/2025
|
+1.00 / +6.87%
|
15.55
|
15.55
|
15.55
|
15.55
|
15.55
|
9.63
|
774,200
|
|
|
4/9/2025
|
-1.05 / -6.73%
|
14.55
|
15.00
|
14.55
|
14.55
|
14.56
|
9.01
|
9,397,200
|
|
|
4/8/2025
|
-1.15 / -6.87%
|
15.60
|
16.00
|
15.60
|
15.60
|
15.61
|
9.66
|
2,455,400
|
|
|
4/4/2025
|
-1.25 / -6.94%
|
16.75
|
17.00
|
16.75
|
16.75
|
16.77
|
10.37
|
9,214,800
|
|
|
4/3/2025
|
-1.35 / -6.98%
|
18.45
|
18.70
|
18.00
|
18.00
|
18.18
|
11.15
|
5,260,700
|
|
|
4/2/2025
|
-0.10 / -0.51%
|
19.45
|
19.50
|
19.25
|
19.35
|
19.35
|
11.98
|
930,900
|
|
|
4/1/2025
|
+0.50 / +2.64%
|
19.30
|
19.60
|
19.25
|
19.45
|
19.41
|
12.04
|
1,355,300
|
|
|
3/31/2025
|
-0.25 / -1.30%
|
19.15
|
19.20
|
18.90
|
18.95
|
19.02
|
11.73
|
1,939,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|