|
|
Closing price on 6/4/2025
|
|
| Open |
17.80 |
| High |
18.25 |
| Low |
17.75 |
| Volume |
4,249,400 |
| Split-adjusted Price |
11.11 |
|
|
BSR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2025
|
+0.25 / +1.41%
|
17.80
|
18.25
|
17.75
|
17.95
|
18.01
|
11.11
|
4,249,400
|
|
|
6/3/2025
|
-0.20 / -1.12%
|
18.00
|
18.15
|
17.65
|
17.70
|
17.92
|
10.96
|
2,333,800
|
|
|
6/2/2025
|
+0.60 / +3.47%
|
17.25
|
17.95
|
17.15
|
17.90
|
17.53
|
11.08
|
2,988,400
|
|
|
5/30/2025
|
-0.50 / -2.81%
|
17.75
|
18.05
|
17.25
|
17.30
|
17.55
|
10.71
|
3,287,900
|
|
|
5/29/2025
|
-0.35 / -1.93%
|
18.15
|
18.25
|
17.75
|
17.80
|
17.93
|
11.02
|
1,826,700
|
|
|
5/28/2025
|
+0.50 / +2.83%
|
18.10
|
18.45
|
18.00
|
18.15
|
18.19
|
11.24
|
5,641,800
|
|
|
5/27/2025
|
+0.05 / +0.28%
|
17.65
|
17.80
|
17.55
|
17.65
|
17.63
|
10.93
|
2,104,700
|
|
|
5/26/2025
|
+0.05 / +0.28%
|
17.40
|
17.70
|
17.05
|
17.60
|
17.45
|
10.90
|
2,324,800
|
|
|
5/23/2025
|
+0.20 / +1.15%
|
17.40
|
17.70
|
17.20
|
17.55
|
17.48
|
10.87
|
1,408,900
|
|
|
5/22/2025
|
+0.15 / +0.87%
|
17.20
|
17.70
|
16.95
|
17.35
|
17.33
|
10.74
|
2,682,300
|
|
|
5/21/2025
|
-0.25 / -1.43%
|
17.55
|
17.55
|
17.10
|
17.20
|
17.28
|
10.65
|
1,938,600
|
|
|
5/20/2025
|
0.00 / 0.00%
|
17.65
|
17.65
|
17.40
|
17.45
|
17.46
|
10.80
|
1,203,900
|
|
|
5/19/2025
|
-0.30 / -1.69%
|
17.65
|
17.95
|
17.45
|
17.45
|
17.62
|
10.80
|
2,202,700
|
|
|
5/16/2025
|
-0.25 / -1.39%
|
18.00
|
18.00
|
17.70
|
17.75
|
17.82
|
10.99
|
1,973,300
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|