|
|
Closing price on 5/16/2018
|
|
| Open |
21.50 |
| High |
22.70 |
| Low |
21.50 |
| Volume |
1,927,600 |
| Split-adjusted Price |
12.41 |
|
|
BSR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2018
|
-0.10 / -0.46%
|
21.50
|
22.70
|
21.50
|
21.70
|
22.12
|
12.41
|
1,927,600
|
|
|
5/15/2018
|
+1.10 / +5.31%
|
20.70
|
22.70
|
20.60
|
21.80
|
21.76
|
12.47
|
2,040,300
|
|
|
5/14/2018
|
+1.10 / +5.61%
|
19.70
|
22.10
|
19.70
|
20.70
|
21.00
|
11.84
|
1,120,800
|
|
|
5/11/2018
|
+1.30 / +6.74%
|
17.70
|
20.70
|
17.50
|
20.60
|
19.55
|
11.78
|
2,699,000
|
|
|
5/10/2018
|
-0.90 / -4.46%
|
20.20
|
20.50
|
19.20
|
19.30
|
19.74
|
11.04
|
977,300
|
|
|
5/9/2018
|
-0.10 / -0.49%
|
20.40
|
20.50
|
19.80
|
20.20
|
20.19
|
11.55
|
761,000
|
|
|
5/8/2018
|
-0.70 / -3.33%
|
21.20
|
21.50
|
20.20
|
20.30
|
20.64
|
11.61
|
750,000
|
|
|
5/7/2018
|
+2.30 / +12.30%
|
18.60
|
21.50
|
18.60
|
21.00
|
20.86
|
12.01
|
2,085,900
|
|
|
5/4/2018
|
+0.20 / +1.09%
|
18.10
|
19.00
|
18.10
|
18.60
|
18.66
|
10.64
|
1,400,800
|
|
|
5/3/2018
|
+0.10 / +0.55%
|
18.20
|
18.40
|
17.80
|
18.40
|
18.12
|
10.52
|
1,671,100
|
|
|
5/2/2018
|
-1.50 / -7.58%
|
19.80
|
20.00
|
18.20
|
18.30
|
19.14
|
10.47
|
1,161,400
|
|
|
4/27/2018
|
+0.20 / +1.01%
|
20.10
|
20.30
|
19.30
|
20.10
|
19.85
|
11.50
|
1,286,500
|
|
|
4/26/2018
|
-1.50 / -7.01%
|
21.30
|
21.50
|
19.40
|
19.90
|
20.32
|
11.38
|
1,164,200
|
|
|
4/24/2018
|
-0.50 / -2.29%
|
21.90
|
22.30
|
21.20
|
21.30
|
21.39
|
12.18
|
848,300
|
|
|
4/23/2018
|
+0.40 / +1.87%
|
21.80
|
22.60
|
21.50
|
21.80
|
22.10
|
12.47
|
927,300
|
|
|
4/20/2018
|
+0.30 / +1.41%
|
21.50
|
21.80
|
21.10
|
21.60
|
21.37
|
12.36
|
849,800
|
|
|
4/19/2018
|
-1.20 / -5.33%
|
22.30
|
22.80
|
21.20
|
21.30
|
21.85
|
12.18
|
1,120,500
|
|
|
4/18/2018
|
-0.60 / -2.60%
|
23.10
|
23.10
|
22.40
|
22.50
|
22.77
|
12.87
|
582,600
|
|
|
4/17/2018
|
+0.10 / +0.43%
|
22.80
|
23.30
|
22.80
|
23.10
|
23.05
|
13.21
|
855,400
|
|
|
4/16/2018
|
+0.10 / +0.44%
|
22.90
|
23.40
|
22.30
|
23.00
|
22.89
|
13.16
|
1,530,400
|
|
|
4/13/2018
|
-0.20 / -0.87%
|
23.00
|
23.50
|
22.50
|
22.90
|
22.89
|
13.10
|
1,121,400
|
|
|
4/12/2018
|
-0.40 / -1.70%
|
23.50
|
23.50
|
22.80
|
23.10
|
23.01
|
13.21
|
1,284,900
|
|
|
4/11/2018
|
0.00 / 0.00%
|
23.90
|
24.00
|
23.10
|
23.50
|
23.52
|
13.44
|
1,115,800
|
|
|
4/10/2018
|
-0.50 / -2.08%
|
24.30
|
24.30
|
23.40
|
23.50
|
23.74
|
13.44
|
1,150,000
|
|
|
4/9/2018
|
+0.10 / +0.42%
|
24.00
|
24.00
|
23.10
|
24.00
|
23.54
|
13.73
|
2,266,000
|
|
|
4/6/2018
|
-0.40 / -1.65%
|
24.40
|
25.00
|
23.60
|
23.90
|
23.87
|
13.67
|
2,471,500
|
|
|
4/5/2018
|
-0.70 / -2.80%
|
25.00
|
25.00
|
24.10
|
24.30
|
24.38
|
13.90
|
1,953,500
|
|
|
4/4/2018
|
-0.40 / -1.57%
|
25.50
|
25.50
|
24.50
|
25.00
|
24.88
|
14.30
|
2,113,400
|
|
|
4/3/2018
|
-0.90 / -3.42%
|
26.00
|
26.50
|
25.20
|
25.40
|
25.59
|
14.53
|
2,181,700
|
|
|
4/2/2018
|
0.00 / 0.00%
|
26.60
|
27.20
|
25.90
|
26.30
|
26.36
|
15.04
|
1,817,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|