|
Closing price on 7/27/2021
|
|
Open |
17.60 |
High |
18.90 |
Low |
17.60 |
Volume |
24,535,900 |
Split-adjusted Price |
17.79 |
|
|
BSR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/27/2021
|
+1.40 / +8.09%
|
17.60
|
18.90
|
17.60
|
18.70
|
18.50
|
17.79
|
24,535,900
|
|
7/26/2021
|
0.00 / 0.00%
|
17.20
|
17.70
|
17.00
|
17.60
|
17.30
|
16.74
|
8,129,600
|
|
7/23/2021
|
-0.20 / -1.15%
|
17.70
|
17.90
|
17.20
|
17.20
|
17.60
|
16.36
|
12,139,000
|
|
7/22/2021
|
+0.90 / +5.36%
|
16.80
|
17.80
|
16.80
|
17.70
|
17.40
|
16.83
|
10,271,000
|
|
7/21/2021
|
+0.40 / +2.44%
|
16.90
|
17.10
|
16.50
|
16.80
|
16.80
|
15.98
|
5,268,300
|
|
7/20/2021
|
+0.10 / +0.60%
|
16.00
|
16.90
|
16.00
|
16.90
|
16.40
|
16.07
|
11,655,500
|
|
7/19/2021
|
-1.30 / -7.22%
|
17.70
|
17.70
|
16.30
|
16.70
|
16.80
|
15.88
|
16,535,000
|
|
7/16/2021
|
+0.40 / +2.29%
|
17.80
|
18.30
|
17.50
|
17.90
|
18.00
|
17.02
|
10,717,100
|
|
7/15/2021
|
+0.10 / +0.57%
|
17.30
|
18.00
|
17.10
|
17.70
|
17.50
|
16.83
|
10,283,400
|
|
7/14/2021
|
+0.30 / +1.73%
|
17.90
|
18.00
|
17.10
|
17.60
|
17.60
|
16.74
|
11,178,800
|
|
7/13/2021
|
+1.20 / +7.19%
|
16.90
|
17.90
|
16.50
|
17.90
|
17.30
|
17.02
|
13,614,800
|
|
7/12/2021
|
-0.90 / -5.06%
|
17.50
|
17.70
|
16.00
|
16.90
|
16.70
|
16.07
|
21,144,500
|
|
7/9/2021
|
-1.10 / -5.98%
|
18.30
|
18.30
|
17.00
|
17.30
|
17.80
|
16.45
|
18,087,700
|
|
7/8/2021
|
-0.20 / -1.08%
|
18.50
|
18.90
|
18.10
|
18.30
|
18.44
|
17.40
|
10,051,200
|
|
7/7/2021
|
-1.00 / -5.05%
|
18.90
|
19.10
|
18.10
|
18.80
|
18.50
|
17.88
|
20,329,600
|
|
7/6/2021
|
-1.30 / -6.44%
|
20.30
|
20.70
|
18.60
|
18.90
|
19.80
|
17.98
|
20,856,700
|
|
7/5/2021
|
-0.90 / -4.29%
|
20.90
|
21.00
|
19.80
|
20.10
|
20.20
|
19.12
|
19,775,700
|
|
7/2/2021
|
+0.40 / +1.95%
|
21.00
|
21.50
|
20.70
|
20.90
|
21.00
|
19.88
|
12,620,600
|
|
7/1/2021
|
-0.40 / -1.89%
|
21.00
|
21.20
|
20.00
|
20.80
|
20.50
|
19.78
|
29,388,100
|
|
6/30/2021
|
-0.20 / -0.94%
|
21.20
|
21.60
|
21.00
|
21.00
|
21.20
|
19.97
|
13,901,500
|
|
6/29/2021
|
-0.50 / -2.29%
|
21.60
|
21.60
|
21.00
|
21.30
|
21.20
|
20.26
|
18,329,100
|
|
6/28/2021
|
+0.50 / +2.37%
|
21.40
|
22.10
|
21.40
|
21.60
|
21.80
|
20.54
|
14,137,800
|
|
6/25/2021
|
+0.30 / +1.42%
|
20.90
|
21.40
|
20.70
|
21.40
|
21.10
|
20.35
|
13,428,600
|
|
6/24/2021
|
-0.30 / -1.42%
|
21.30
|
21.50
|
20.80
|
20.90
|
21.10
|
19.88
|
12,251,400
|
|
6/23/2021
|
-0.70 / -3.21%
|
21.70
|
21.80
|
20.80
|
21.10
|
21.20
|
20.07
|
22,866,100
|
|
6/22/2021
|
+0.20 / +0.94%
|
21.60
|
22.20
|
21.40
|
21.50
|
21.80
|
20.45
|
18,345,100
|
|
6/21/2021
|
+0.40 / +1.91%
|
21.00
|
21.80
|
20.80
|
21.30
|
21.30
|
20.26
|
17,976,700
|
|
6/18/2021
|
-0.10 / -0.47%
|
21.30
|
21.30
|
20.40
|
21.00
|
20.90
|
19.97
|
17,279,200
|
|
6/17/2021
|
+0.10 / +0.47%
|
21.00
|
21.60
|
20.00
|
21.30
|
21.10
|
20.26
|
21,438,300
|
|
6/16/2021
|
+0.70 / +3.45%
|
20.50
|
21.80
|
20.30
|
21.00
|
21.20
|
19.97
|
31,310,300
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|