|
Closing price on 7/5/2024
|
|
| Open |
22.80 |
| High |
22.90 |
| Low |
22.50 |
| Volume |
4,597,900 |
| Split-adjusted Price |
22.15 |
|
|
BSR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/5/2024
|
+0.10 / +0.44%
|
22.80
|
22.90
|
22.50
|
22.80
|
22.60
|
22.15
|
4,597,900
|
|
|
7/4/2024
|
+0.70 / +3.17%
|
22.10
|
23.00
|
22.10
|
22.80
|
22.70
|
22.15
|
10,844,100
|
|
|
7/3/2024
|
0.00 / 0.00%
|
22.20
|
22.40
|
21.90
|
22.10
|
22.10
|
21.47
|
5,597,700
|
|
|
7/2/2024
|
+0.40 / +1.83%
|
22.20
|
22.80
|
21.90
|
22.20
|
22.10
|
21.56
|
5,525,200
|
|
|
7/1/2024
|
+0.10 / +0.45%
|
21.90
|
22.10
|
21.50
|
22.10
|
21.80
|
21.47
|
7,793,300
|
|
|
6/28/2024
|
-0.90 / -3.98%
|
22.10
|
22.70
|
20.50
|
21.70
|
22.00
|
21.08
|
12,862,400
|
|
|
6/27/2024
|
-0.30 / -1.31%
|
23.10
|
23.10
|
22.40
|
22.60
|
22.60
|
21.95
|
7,537,300
|
|
|
6/26/2024
|
+0.50 / +2.21%
|
22.80
|
23.30
|
22.60
|
23.10
|
22.90
|
22.44
|
6,393,200
|
|
|
6/25/2024
|
-0.40 / -1.72%
|
23.00
|
23.10
|
22.30
|
22.80
|
22.60
|
22.15
|
11,492,300
|
|
|
6/24/2024
|
-1.10 / -4.56%
|
24.00
|
24.00
|
22.70
|
23.00
|
23.20
|
22.34
|
17,713,500
|
|
|
6/21/2024
|
-0.40 / -1.63%
|
24.50
|
24.80
|
23.70
|
24.10
|
24.10
|
23.41
|
13,331,000
|
|
|
6/20/2024
|
+0.40 / +1.66%
|
24.40
|
24.90
|
24.10
|
24.50
|
24.50
|
23.80
|
11,154,700
|
|
|
6/19/2024
|
+0.30 / +1.24%
|
24.30
|
24.60
|
23.80
|
24.40
|
24.10
|
23.70
|
10,816,200
|
|
|
6/18/2024
|
+1.20 / +5.19%
|
23.30
|
24.50
|
23.20
|
24.30
|
24.10
|
23.60
|
21,649,900
|
|
|
6/17/2024
|
+0.20 / +0.87%
|
22.80
|
23.30
|
22.70
|
23.30
|
23.10
|
22.63
|
8,476,600
|
|
|
6/14/2024
|
-0.40 / -1.72%
|
23.10
|
23.70
|
22.70
|
22.80
|
23.10
|
22.15
|
13,483,200
|
|
|
6/13/2024
|
+0.20 / +0.87%
|
23.40
|
23.90
|
23.00
|
23.20
|
23.20
|
22.53
|
6,044,900
|
|
|
6/12/2024
|
0.00 / 0.00%
|
23.00
|
23.30
|
22.80
|
23.20
|
23.00
|
22.53
|
8,540,500
|
|
|
6/11/2024
|
-0.40 / -1.69%
|
23.60
|
23.70
|
22.90
|
23.20
|
23.20
|
22.53
|
10,518,200
|
|
|
6/10/2024
|
-0.20 / -0.85%
|
23.80
|
24.00
|
23.30
|
23.40
|
23.60
|
22.73
|
5,941,600
|
|
|
6/7/2024
|
-0.10 / -0.42%
|
23.70
|
24.10
|
23.40
|
23.70
|
23.60
|
23.02
|
6,484,900
|
|
|
6/6/2024
|
+0.50 / +2.16%
|
23.30
|
24.30
|
23.20
|
23.70
|
23.80
|
23.02
|
14,447,400
|
|
|
6/5/2024
|
0.00 / 0.00%
|
23.30
|
23.60
|
22.90
|
23.30
|
23.20
|
22.63
|
9,313,400
|
|
|
6/4/2024
|
+0.20 / +0.87%
|
23.20
|
23.80
|
22.80
|
23.30
|
23.30
|
22.63
|
12,934,200
|
|
|
6/3/2024
|
+0.40 / +1.76%
|
22.80
|
23.40
|
22.80
|
23.10
|
23.10
|
22.44
|
7,135,900
|
|
|
5/31/2024
|
0.00 / 0.00%
|
22.90
|
23.00
|
22.50
|
22.80
|
22.70
|
22.15
|
5,050,600
|
|
|
5/30/2024
|
-0.50 / -2.13%
|
23.10
|
23.30
|
22.30
|
23.00
|
22.80
|
22.34
|
15,805,600
|
|
|
5/29/2024
|
0.00 / 0.00%
|
23.40
|
24.10
|
23.00
|
23.10
|
23.50
|
22.44
|
14,954,200
|
|
|
5/28/2024
|
+0.80 / +3.56%
|
22.60
|
23.40
|
22.60
|
23.30
|
23.10
|
22.63
|
11,739,200
|
|
|
5/27/2024
|
0.00 / 0.00%
|
22.60
|
23.00
|
22.10
|
22.60
|
22.50
|
21.95
|
8,365,300
|
|
|
|