|
|
Closing price on 6/18/2024
|
|
| Open |
23.30 |
| High |
24.50 |
| Low |
23.20 |
| Volume |
21,649,900 |
| Split-adjusted Price |
14.61 |
|
|
BSR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/18/2024
|
+1.20 / +5.19%
|
23.30
|
24.50
|
23.20
|
24.30
|
24.10
|
14.61
|
21,649,900
|
|
|
6/17/2024
|
+0.20 / +0.87%
|
22.80
|
23.30
|
22.70
|
23.30
|
23.10
|
14.01
|
8,476,600
|
|
|
6/14/2024
|
-0.40 / -1.72%
|
23.10
|
23.70
|
22.70
|
22.80
|
23.10
|
13.71
|
13,483,200
|
|
|
6/13/2024
|
+0.20 / +0.87%
|
23.40
|
23.90
|
23.00
|
23.20
|
23.20
|
13.95
|
6,044,900
|
|
|
6/12/2024
|
0.00 / 0.00%
|
23.00
|
23.30
|
22.80
|
23.20
|
23.00
|
13.95
|
8,540,500
|
|
|
6/11/2024
|
-0.40 / -1.69%
|
23.60
|
23.70
|
22.90
|
23.20
|
23.20
|
13.95
|
10,518,200
|
|
|
6/10/2024
|
-0.20 / -0.85%
|
23.80
|
24.00
|
23.30
|
23.40
|
23.60
|
14.07
|
5,941,600
|
|
|
6/7/2024
|
-0.10 / -0.42%
|
23.70
|
24.10
|
23.40
|
23.70
|
23.60
|
14.25
|
6,484,900
|
|
|
6/6/2024
|
+0.50 / +2.16%
|
23.30
|
24.30
|
23.20
|
23.70
|
23.80
|
14.25
|
14,447,400
|
|
|
6/5/2024
|
0.00 / 0.00%
|
23.30
|
23.60
|
22.90
|
23.30
|
23.20
|
14.01
|
9,313,400
|
|
|
6/4/2024
|
+0.20 / +0.87%
|
23.20
|
23.80
|
22.80
|
23.30
|
23.30
|
14.01
|
12,934,200
|
|
|
6/3/2024
|
+0.40 / +1.76%
|
22.80
|
23.40
|
22.80
|
23.10
|
23.10
|
13.89
|
7,135,900
|
|
|
5/31/2024
|
0.00 / 0.00%
|
22.90
|
23.00
|
22.50
|
22.80
|
22.70
|
13.71
|
5,050,600
|
|
|
5/30/2024
|
-0.50 / -2.13%
|
23.10
|
23.30
|
22.30
|
23.00
|
22.80
|
13.83
|
15,805,600
|
|
|
5/29/2024
|
0.00 / 0.00%
|
23.40
|
24.10
|
23.00
|
23.10
|
23.50
|
13.89
|
14,954,200
|
|
|
5/28/2024
|
+0.80 / +3.56%
|
22.60
|
23.40
|
22.60
|
23.30
|
23.10
|
14.01
|
11,739,200
|
|
|
5/27/2024
|
0.00 / 0.00%
|
22.60
|
23.00
|
22.10
|
22.60
|
22.50
|
13.59
|
8,365,300
|
|
|
5/24/2024
|
+0.20 / +0.89%
|
22.70
|
23.40
|
22.00
|
22.60
|
22.60
|
13.59
|
24,200,400
|
|
|
5/23/2024
|
+1.40 / +6.64%
|
21.60
|
23.00
|
21.50
|
22.50
|
22.40
|
13.53
|
18,961,600
|
|
|
5/22/2024
|
+1.80 / +9.09%
|
19.90
|
22.00
|
19.90
|
21.60
|
21.10
|
12.99
|
28,946,200
|
|
|
5/21/2024
|
+0.10 / +0.50%
|
19.90
|
20.00
|
19.60
|
20.00
|
19.80
|
12.03
|
6,687,000
|
|
|
5/20/2024
|
+0.30 / +1.53%
|
19.70
|
20.20
|
19.60
|
19.90
|
19.90
|
11.97
|
9,509,900
|
|
|
5/17/2024
|
+0.20 / +1.03%
|
19.50
|
19.70
|
19.50
|
19.60
|
19.60
|
11.79
|
6,842,900
|
|
|
5/16/2024
|
+0.50 / +2.63%
|
19.10
|
19.70
|
19.00
|
19.50
|
19.40
|
11.73
|
11,629,400
|
|
|
5/15/2024
|
0.00 / 0.00%
|
19.00
|
19.10
|
18.90
|
19.00
|
19.00
|
11.43
|
2,969,000
|
|
|
5/14/2024
|
+0.10 / +0.53%
|
18.80
|
19.20
|
18.70
|
19.00
|
19.00
|
11.43
|
3,451,000
|
|
|
5/13/2024
|
-0.10 / -0.53%
|
19.00
|
19.10
|
18.70
|
18.80
|
18.90
|
11.31
|
3,653,000
|
|
|
5/10/2024
|
-0.20 / -1.04%
|
19.10
|
19.20
|
18.70
|
19.00
|
18.90
|
11.43
|
4,987,400
|
|
|
5/9/2024
|
-0.10 / -0.52%
|
19.30
|
19.40
|
19.00
|
19.10
|
19.20
|
11.49
|
4,100,300
|
|
|
5/8/2024
|
+0.40 / +2.12%
|
19.00
|
19.50
|
18.70
|
19.30
|
19.20
|
11.61
|
7,633,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|