|
|
Closing price on 5/5/2025
|
|
| Open |
15.90 |
| High |
16.10 |
| Low |
15.90 |
| Volume |
1,917,500 |
| Split-adjusted Price |
9.97 |
|
|
BSR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/28/2025
|
-0.35 / -1.79%
|
19.50
|
19.65
|
19.20
|
19.20
|
19.35
|
11.89
|
2,373,700
|
|
|
3/27/2025
|
-0.10 / -0.51%
|
19.70
|
19.75
|
19.55
|
19.55
|
19.63
|
12.11
|
1,064,500
|
|
|
3/26/2025
|
+0.20 / +1.03%
|
19.50
|
19.85
|
19.50
|
19.65
|
19.73
|
12.17
|
2,317,500
|
|
|
3/25/2025
|
+0.10 / +0.52%
|
19.45
|
19.65
|
19.45
|
19.45
|
19.51
|
12.04
|
1,209,600
|
|
|
3/24/2025
|
-0.15 / -0.77%
|
19.50
|
19.50
|
19.25
|
19.35
|
19.34
|
11.98
|
1,620,600
|
|
|
3/21/2025
|
-0.10 / -0.51%
|
19.70
|
19.80
|
19.50
|
19.50
|
19.61
|
12.07
|
1,742,900
|
|
|
3/20/2025
|
-0.10 / -0.51%
|
19.70
|
19.75
|
19.40
|
19.60
|
19.60
|
12.14
|
2,607,600
|
|
|
3/19/2025
|
-0.20 / -1.01%
|
20.15
|
20.15
|
19.70
|
19.70
|
19.83
|
12.20
|
2,793,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|