|
Closing price on 8/5/2022
|
|
Open |
24.20 |
High |
25.10 |
Low |
23.60 |
Volume |
14,661,500 |
Split-adjusted Price |
22.92 |
|
|
BSR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/5/2022
|
+0.10 / +0.41%
|
24.20
|
25.10
|
23.60
|
24.50
|
24.30
|
22.92
|
14,661,500
|
|
8/4/2022
|
-0.40 / -1.62%
|
24.50
|
24.80
|
24.20
|
24.30
|
24.40
|
22.73
|
9,985,500
|
|
8/3/2022
|
+0.40 / +1.65%
|
24.50
|
24.90
|
24.00
|
24.70
|
24.70
|
23.10
|
7,028,200
|
|
8/2/2022
|
+0.50 / +2.07%
|
24.10
|
24.70
|
23.70
|
24.60
|
24.30
|
23.01
|
9,445,600
|
|
8/1/2022
|
-0.20 / -0.81%
|
24.70
|
24.80
|
23.70
|
24.40
|
24.10
|
22.82
|
15,282,800
|
|
7/29/2022
|
-0.50 / -2.00%
|
24.80
|
25.00
|
24.30
|
24.50
|
24.60
|
22.92
|
10,215,200
|
|
7/28/2022
|
+0.50 / +2.06%
|
24.90
|
25.30
|
24.70
|
24.80
|
25.00
|
23.20
|
9,982,600
|
|
7/27/2022
|
-0.10 / -0.41%
|
24.40
|
24.50
|
24.00
|
24.50
|
24.30
|
22.92
|
4,296,400
|
|
7/26/2022
|
+0.30 / +1.25%
|
24.10
|
25.40
|
24.10
|
24.30
|
24.60
|
22.73
|
16,867,100
|
|
7/25/2022
|
-1.10 / -4.37%
|
25.00
|
25.00
|
23.80
|
24.10
|
24.30
|
22.26
|
10,001,000
|
|
7/22/2022
|
+0.50 / +2.04%
|
24.80
|
25.70
|
24.60
|
25.00
|
25.20
|
23.09
|
14,887,300
|
|
7/21/2022
|
+0.30 / +1.22%
|
24.50
|
25.10
|
24.00
|
24.80
|
24.50
|
22.91
|
12,333,600
|
|
7/20/2022
|
+0.50 / +2.07%
|
24.50
|
24.90
|
24.00
|
24.70
|
24.50
|
22.82
|
12,867,500
|
|
7/19/2022
|
+1.00 / +4.33%
|
23.70
|
24.70
|
23.60
|
24.10
|
24.20
|
22.26
|
12,890,600
|
|
7/18/2022
|
+0.70 / +3.06%
|
23.00
|
23.80
|
22.80
|
23.60
|
23.10
|
21.80
|
8,098,500
|
|
7/15/2022
|
-0.30 / -1.30%
|
23.00
|
23.30
|
22.60
|
22.80
|
22.90
|
21.06
|
8,021,100
|
|
7/14/2022
|
+0.70 / +3.13%
|
22.50
|
23.40
|
22.30
|
23.10
|
23.10
|
21.34
|
8,124,100
|
|
7/13/2022
|
-0.50 / -2.16%
|
23.00
|
23.00
|
21.50
|
22.60
|
22.40
|
20.88
|
8,486,000
|
|
7/12/2022
|
+1.00 / +4.44%
|
22.40
|
23.70
|
21.90
|
23.50
|
23.10
|
21.71
|
9,765,200
|
|
7/11/2022
|
-1.00 / -4.26%
|
23.50
|
23.50
|
22.10
|
22.50
|
22.50
|
20.79
|
9,413,000
|
|
7/8/2022
|
+1.20 / +5.38%
|
22.50
|
24.00
|
22.50
|
23.50
|
23.50
|
21.71
|
6,529,800
|
|
7/7/2022
|
-1.20 / -5.06%
|
22.00
|
23.00
|
21.60
|
22.50
|
22.30
|
20.79
|
11,633,800
|
|
7/6/2022
|
-3.90 / -14.55%
|
25.30
|
25.50
|
22.80
|
22.90
|
23.70
|
21.15
|
33,947,200
|
|
7/5/2022
|
-1.70 / -6.14%
|
27.50
|
28.40
|
25.90
|
26.00
|
26.80
|
24.02
|
15,092,800
|
|
7/4/2022
|
+0.20 / +0.74%
|
27.50
|
28.30
|
27.10
|
27.30
|
27.70
|
25.22
|
6,517,400
|
|
7/1/2022
|
-1.10 / -3.85%
|
28.00
|
28.10
|
26.10
|
27.50
|
27.10
|
25.40
|
19,214,600
|
|
6/30/2022
|
-0.30 / -1.04%
|
28.70
|
29.30
|
28.00
|
28.50
|
28.60
|
26.33
|
8,087,100
|
|
6/29/2022
|
-1.10 / -3.69%
|
29.80
|
30.00
|
28.20
|
28.70
|
28.80
|
26.51
|
12,527,900
|
|
6/28/2022
|
+0.80 / +2.76%
|
29.00
|
30.40
|
28.80
|
29.80
|
29.80
|
27.53
|
12,373,600
|
|
6/27/2022
|
+0.60 / +2.14%
|
28.00
|
29.50
|
28.00
|
28.70
|
29.00
|
26.51
|
12,250,800
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:05:00 PM
|
|
|
|
|