|
|
Closing price on 7/28/2025
|
|
| Open |
20.10 |
| High |
20.10 |
| Low |
19.65 |
| Volume |
15,242,600 |
| Split-adjusted Price |
12.26 |
|
|
BSR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2025
|
0.00 / 0.00%
|
20.10
|
20.10
|
19.65
|
19.80
|
19.82
|
12.26
|
15,242,600
|
|
|
7/25/2025
|
+0.40 / +2.06%
|
19.65
|
20.20
|
19.60
|
19.80
|
19.93
|
12.26
|
16,043,900
|
|
|
7/24/2025
|
+0.75 / +4.02%
|
18.90
|
19.40
|
18.65
|
19.40
|
19.16
|
12.01
|
13,897,700
|
|
|
7/23/2025
|
+0.05 / +0.27%
|
18.65
|
19.00
|
18.55
|
18.65
|
18.73
|
11.55
|
7,295,900
|
|
|
7/22/2025
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.45
|
18.60
|
18.51
|
11.52
|
3,602,900
|
|
|
7/21/2025
|
-0.40 / -2.11%
|
19.15
|
19.15
|
18.55
|
18.60
|
18.80
|
11.52
|
4,266,400
|
|
|
7/18/2025
|
+0.35 / +1.88%
|
18.70
|
19.25
|
18.50
|
19.00
|
18.86
|
11.76
|
9,333,300
|
|
|
7/17/2025
|
+0.10 / +0.54%
|
18.55
|
18.75
|
18.50
|
18.65
|
18.61
|
11.55
|
5,032,200
|
|
|
7/16/2025
|
+0.10 / +0.54%
|
18.45
|
18.60
|
18.40
|
18.55
|
18.48
|
11.49
|
1,486,500
|
|
|
7/15/2025
|
-0.05 / -0.27%
|
18.50
|
18.80
|
18.40
|
18.45
|
18.59
|
11.42
|
4,977,600
|
|
|
7/14/2025
|
+0.05 / +0.27%
|
18.60
|
18.60
|
18.20
|
18.50
|
18.40
|
11.46
|
3,948,800
|
|
|
7/11/2025
|
-0.30 / -1.60%
|
18.75
|
18.80
|
18.40
|
18.45
|
18.52
|
11.42
|
3,709,100
|
|
|
7/10/2025
|
+0.50 / +2.74%
|
18.50
|
18.90
|
18.30
|
18.75
|
18.59
|
11.61
|
7,589,700
|
|
|
7/9/2025
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.20
|
18.25
|
18.27
|
11.30
|
3,821,100
|
|
|
7/8/2025
|
+0.30 / +1.67%
|
18.05
|
18.30
|
17.95
|
18.25
|
18.06
|
11.30
|
4,963,700
|
|
|
7/7/2025
|
0.00 / 0.00%
|
17.95
|
18.10
|
17.90
|
17.95
|
17.96
|
11.11
|
2,587,700
|
|
|
7/4/2025
|
+0.10 / +0.56%
|
18.00
|
18.20
|
17.90
|
17.95
|
18.03
|
11.11
|
2,620,400
|
|
|
7/3/2025
|
+0.05 / +0.28%
|
17.85
|
18.10
|
17.80
|
17.85
|
17.94
|
11.05
|
2,634,000
|
|
|
7/2/2025
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.70
|
17.80
|
17.77
|
11.02
|
1,582,100
|
|
|
7/1/2025
|
-0.05 / -0.28%
|
17.90
|
17.90
|
17.70
|
17.80
|
17.77
|
11.02
|
2,097,300
|
|
|
6/30/2025
|
+0.10 / +0.56%
|
17.75
|
17.85
|
17.70
|
17.85
|
17.78
|
11.05
|
2,506,400
|
|
|
6/27/2025
|
-0.05 / -0.28%
|
17.85
|
17.90
|
17.70
|
17.75
|
17.77
|
10.99
|
2,901,600
|
|
|
6/26/2025
|
+0.05 / +0.28%
|
17.80
|
17.85
|
17.65
|
17.80
|
17.72
|
11.02
|
1,736,900
|
|
|
6/25/2025
|
-0.15 / -0.84%
|
17.90
|
18.00
|
17.70
|
17.75
|
17.82
|
10.99
|
2,817,600
|
|
|
6/24/2025
|
-0.90 / -4.79%
|
18.00
|
18.30
|
17.90
|
17.90
|
18.06
|
11.08
|
6,976,200
|
|
|
6/23/2025
|
+0.40 / +2.17%
|
19.55
|
19.55
|
18.75
|
18.80
|
19.07
|
11.64
|
8,895,100
|
|
|
6/20/2025
|
-0.40 / -2.13%
|
18.90
|
18.95
|
18.30
|
18.40
|
18.49
|
11.39
|
5,142,300
|
|
|
6/19/2025
|
-0.25 / -1.31%
|
19.20
|
19.20
|
18.55
|
18.80
|
18.74
|
11.64
|
4,256,100
|
|
|
6/18/2025
|
+0.05 / +0.26%
|
19.35
|
19.40
|
18.90
|
19.05
|
19.08
|
11.80
|
4,575,800
|
|
|
6/17/2025
|
-0.50 / -2.56%
|
19.40
|
19.40
|
18.60
|
19.00
|
18.88
|
11.76
|
6,322,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|