|
Closing price on 7/11/2024
|
|
| Open |
23.60 |
| High |
23.90 |
| Low |
23.20 |
| Volume |
7,681,900 |
| Split-adjusted Price |
14.07 |
|
|
BSR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/11/2024
|
-0.40 / -1.68%
|
23.60
|
23.90
|
23.20
|
23.40
|
23.50
|
14.07
|
7,681,900
|
|
|
7/10/2024
|
0.00 / 0.00%
|
23.80
|
24.30
|
23.40
|
23.60
|
23.80
|
14.19
|
9,971,700
|
|
|
7/9/2024
|
+0.90 / +3.91%
|
23.30
|
24.00
|
23.10
|
23.90
|
23.60
|
14.37
|
15,110,000
|
|
|
7/8/2024
|
+0.60 / +2.65%
|
23.00
|
23.30
|
22.60
|
23.20
|
23.00
|
13.95
|
9,556,900
|
|
|
7/5/2024
|
+0.10 / +0.44%
|
22.80
|
22.90
|
22.50
|
22.80
|
22.60
|
13.71
|
4,597,900
|
|
|
7/4/2024
|
+0.70 / +3.17%
|
22.10
|
23.00
|
22.10
|
22.80
|
22.70
|
13.71
|
10,844,100
|
|
|
7/3/2024
|
0.00 / 0.00%
|
22.20
|
22.40
|
21.90
|
22.10
|
22.10
|
13.29
|
5,597,700
|
|
|
7/2/2024
|
+0.40 / +1.83%
|
22.20
|
22.80
|
21.90
|
22.20
|
22.10
|
13.35
|
5,525,200
|
|
|
7/1/2024
|
+0.10 / +0.45%
|
21.90
|
22.10
|
21.50
|
22.10
|
21.80
|
13.29
|
7,793,300
|
|
|
6/28/2024
|
-0.90 / -3.98%
|
22.10
|
22.70
|
20.50
|
21.70
|
22.00
|
13.05
|
12,862,400
|
|
|
6/27/2024
|
-0.30 / -1.31%
|
23.10
|
23.10
|
22.40
|
22.60
|
22.60
|
13.59
|
7,537,300
|
|
|
6/26/2024
|
+0.50 / +2.21%
|
22.80
|
23.30
|
22.60
|
23.10
|
22.90
|
13.89
|
6,393,200
|
|
|
6/25/2024
|
-0.40 / -1.72%
|
23.00
|
23.10
|
22.30
|
22.80
|
22.60
|
13.71
|
11,492,300
|
|
|
6/24/2024
|
-1.10 / -4.56%
|
24.00
|
24.00
|
22.70
|
23.00
|
23.20
|
13.83
|
17,713,500
|
|
|
6/21/2024
|
-0.40 / -1.63%
|
24.50
|
24.80
|
23.70
|
24.10
|
24.10
|
14.49
|
13,331,000
|
|
|
6/20/2024
|
+0.40 / +1.66%
|
24.40
|
24.90
|
24.10
|
24.50
|
24.50
|
14.74
|
11,154,700
|
|
|
6/19/2024
|
+0.30 / +1.24%
|
24.30
|
24.60
|
23.80
|
24.40
|
24.10
|
14.67
|
10,816,200
|
|
|
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
|
|
|
|