|
Closing price on 6/9/2021
|
|
Open |
18.40 |
High |
19.80 |
Low |
18.10 |
Volume |
30,146,400 |
Split-adjusted Price |
18.36 |
|
|
BSR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/9/2021
|
+0.20 / +1.05%
|
18.40
|
19.80
|
18.10
|
19.30
|
19.10
|
18.36
|
30,146,400
|
|
6/8/2021
|
-2.10 / -10.24%
|
19.90
|
20.40
|
17.70
|
18.40
|
19.10
|
17.50
|
35,767,400
|
|
6/7/2021
|
+1.10 / +5.73%
|
20.40
|
21.20
|
19.50
|
20.30
|
20.45
|
19.31
|
26,026,900
|
|
6/4/2021
|
+1.80 / +9.68%
|
18.30
|
21.00
|
18.00
|
20.40
|
19.20
|
19.40
|
41,876,700
|
|
6/3/2021
|
+0.20 / +1.10%
|
18.50
|
19.00
|
18.00
|
18.30
|
18.60
|
17.40
|
25,871,200
|
|
6/2/2021
|
+0.70 / +3.98%
|
17.40
|
18.40
|
17.40
|
18.30
|
18.10
|
17.40
|
27,634,000
|
|
6/1/2021
|
+1.20 / +7.32%
|
17.30
|
17.90
|
17.20
|
17.60
|
17.60
|
16.74
|
20,890,500
|
|
5/31/2021
|
+1.60 / +10.26%
|
15.70
|
17.40
|
15.40
|
17.20
|
16.40
|
16.36
|
35,646,400
|
|
5/28/2021
|
+0.60 / +3.97%
|
15.10
|
15.90
|
15.10
|
15.70
|
15.60
|
14.93
|
21,970,100
|
|
5/27/2021
|
-0.30 / -1.95%
|
15.40
|
15.60
|
14.80
|
15.10
|
15.10
|
14.36
|
10,566,000
|
|
5/26/2021
|
-0.30 / -1.90%
|
15.80
|
15.80
|
15.20
|
15.50
|
15.40
|
14.74
|
11,207,400
|
|
5/25/2021
|
+0.40 / +2.61%
|
15.50
|
16.00
|
15.50
|
15.70
|
15.80
|
14.93
|
15,543,400
|
|
5/24/2021
|
+0.60 / +4.05%
|
15.00
|
15.50
|
15.00
|
15.40
|
15.30
|
14.65
|
8,519,200
|
|
5/21/2021
|
+0.30 / +2.04%
|
14.60
|
15.40
|
14.20
|
15.00
|
14.80
|
14.27
|
18,919,500
|
|
5/20/2021
|
-0.50 / -3.31%
|
15.00
|
15.10
|
14.50
|
14.60
|
14.70
|
13.89
|
13,256,700
|
|
5/19/2021
|
-0.10 / -0.66%
|
15.40
|
15.50
|
14.90
|
15.10
|
15.10
|
14.36
|
7,008,400
|
|
5/18/2021
|
-0.10 / -0.64%
|
15.30
|
15.70
|
14.60
|
15.50
|
15.19
|
14.74
|
13,795,800
|
|
5/17/2021
|
-0.20 / -1.29%
|
15.60
|
16.00
|
15.20
|
15.30
|
15.55
|
14.55
|
10,137,300
|
|
5/14/2021
|
-0.40 / -2.52%
|
15.50
|
15.70
|
15.30
|
15.50
|
15.47
|
14.74
|
10,332,900
|
|
5/13/2021
|
-0.30 / -1.89%
|
16.00
|
16.30
|
15.50
|
15.60
|
15.91
|
14.84
|
12,915,100
|
|
5/12/2021
|
+0.50 / +3.25%
|
15.50
|
16.10
|
15.40
|
15.90
|
15.85
|
15.12
|
16,829,900
|
|
5/11/2021
|
+0.30 / +1.99%
|
15.20
|
15.90
|
15.10
|
15.40
|
15.43
|
14.65
|
10,832,000
|
|
5/10/2021
|
+0.20 / +1.32%
|
14.90
|
15.50
|
14.70
|
15.30
|
15.07
|
14.55
|
10,357,500
|
|
5/7/2021
|
-0.80 / -5.10%
|
15.30
|
15.50
|
14.70
|
14.90
|
15.08
|
14.17
|
12,370,400
|
|
5/6/2021
|
-0.20 / -1.28%
|
15.70
|
16.20
|
15.30
|
15.40
|
15.71
|
14.65
|
10,340,800
|
|
5/5/2021
|
+1.70 / +11.89%
|
14.40
|
16.40
|
14.40
|
16.00
|
15.62
|
15.22
|
19,584,200
|
|
5/4/2021
|
-0.50 / -3.38%
|
14.60
|
14.60
|
14.10
|
14.30
|
14.31
|
13.60
|
6,981,600
|
|
4/29/2021
|
+0.40 / +2.80%
|
14.40
|
15.20
|
14.30
|
14.70
|
14.79
|
13.98
|
9,625,600
|
|
4/28/2021
|
-0.10 / -0.69%
|
14.40
|
14.60
|
13.80
|
14.30
|
14.26
|
13.60
|
7,262,700
|
|
4/27/2021
|
-1.10 / -7.28%
|
15.00
|
15.00
|
13.80
|
14.00
|
14.38
|
13.32
|
11,213,600
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|