|
|
Closing price on 8/13/2024
|
|
| Open |
23.60 |
| High |
24.10 |
| Low |
23.20 |
| Volume |
13,729,300 |
| Split-adjusted Price |
14.13 |
|
|
BSR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/13/2024
|
+0.10 / +0.43%
|
23.60
|
24.10
|
23.20
|
23.50
|
23.60
|
14.13
|
13,729,300
|
|
|
8/12/2024
|
+0.30 / +1.31%
|
23.20
|
23.80
|
23.10
|
23.20
|
23.40
|
13.95
|
7,646,800
|
|
|
8/9/2024
|
+0.30 / +1.31%
|
22.90
|
23.20
|
22.60
|
23.20
|
22.90
|
13.95
|
7,841,400
|
|
|
8/8/2024
|
+0.40 / +1.78%
|
22.70
|
23.30
|
22.50
|
22.90
|
22.90
|
13.77
|
12,462,800
|
|
|
8/7/2024
|
+0.70 / +3.18%
|
22.20
|
22.90
|
22.00
|
22.70
|
22.50
|
13.65
|
10,932,401
|
|
|
8/6/2024
|
+0.20 / +0.91%
|
21.70
|
22.30
|
21.70
|
22.20
|
22.00
|
13.35
|
5,424,000
|
|
|
8/5/2024
|
-0.40 / -1.81%
|
22.00
|
22.80
|
21.50
|
21.70
|
22.00
|
13.05
|
11,915,300
|
|
|
8/2/2024
|
-0.20 / -0.88%
|
22.40
|
22.50
|
21.70
|
22.40
|
22.10
|
13.47
|
9,195,400
|
|
|
8/1/2024
|
-0.30 / -1.32%
|
23.00
|
23.30
|
22.10
|
22.40
|
22.60
|
13.47
|
8,709,200
|
|
|
7/31/2024
|
+1.10 / +5.07%
|
21.90
|
23.20
|
21.50
|
22.80
|
22.70
|
13.71
|
16,415,000
|
|
|
7/30/2024
|
-0.40 / -1.82%
|
21.40
|
22.00
|
20.50
|
21.60
|
21.70
|
12.99
|
5,909,500
|
|
|
7/29/2024
|
+0.20 / +0.92%
|
22.20
|
22.30
|
21.80
|
22.00
|
22.00
|
13.23
|
3,351,600
|
|
|
7/26/2024
|
+0.30 / +1.38%
|
21.50
|
22.10
|
21.50
|
22.00
|
21.80
|
13.23
|
4,204,000
|
|
|
7/25/2024
|
+0.40 / +1.88%
|
21.30
|
22.10
|
21.20
|
21.70
|
21.70
|
13.05
|
5,353,300
|
|
|
7/24/2024
|
-0.30 / -1.38%
|
21.00
|
21.70
|
20.80
|
21.50
|
21.30
|
12.93
|
7,430,500
|
|
|
7/23/2024
|
-1.10 / -4.91%
|
22.30
|
22.40
|
21.20
|
21.30
|
21.80
|
12.81
|
12,586,800
|
|
|
7/22/2024
|
-0.70 / -3.06%
|
22.70
|
22.90
|
22.00
|
22.20
|
22.40
|
13.35
|
8,673,300
|
|
|
7/19/2024
|
-0.10 / -0.44%
|
23.10
|
23.30
|
22.50
|
22.70
|
22.90
|
13.65
|
6,815,300
|
|
|
7/18/2024
|
+0.10 / +0.44%
|
22.90
|
23.20
|
22.40
|
23.00
|
22.80
|
13.83
|
8,286,900
|
|
|
7/17/2024
|
-1.20 / -5.04%
|
23.60
|
23.70
|
21.80
|
22.60
|
22.90
|
13.59
|
17,207,600
|
|
|
7/16/2024
|
-0.50 / -2.07%
|
24.20
|
24.30
|
23.50
|
23.60
|
23.80
|
14.19
|
8,646,100
|
|
|
7/15/2024
|
+0.60 / +2.54%
|
23.90
|
24.40
|
23.80
|
24.20
|
24.10
|
14.55
|
10,294,100
|
|
|
7/12/2024
|
+0.40 / +1.70%
|
23.40
|
24.00
|
23.30
|
23.90
|
23.60
|
14.37
|
10,655,600
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|