|
|
Closing price on 8/5/2026
|
|
| Open |
25.00 |
| High |
25.20 |
| Low |
24.35 |
| Volume |
10,599,600 |
| Split-adjusted Price |
24.87 |
|
|
BSR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2026
|
+0.15 / +0.60%
|
25.00
|
25.20
|
24.35
|
25.15
|
24.65
|
24.87
|
10,599,600
|
|
|
8/4/2026
|
-0.50 / -1.96%
|
25.55
|
25.55
|
24.90
|
25.00
|
25.05
|
24.72
|
5,887,800
|
|
|
8/3/2026
|
+0.15 / +0.59%
|
25.00
|
25.70
|
24.95
|
25.50
|
25.39
|
25.22
|
5,597,800
|
|
|
7/31/2026
|
-0.35 / -1.36%
|
26.30
|
26.45
|
25.35
|
25.35
|
25.84
|
25.07
|
11,087,800
|
|
|
7/30/2026
|
+0.90 / +3.63%
|
25.10
|
25.70
|
24.75
|
25.70
|
25.41
|
25.41
|
7,278,800
|
|
|
7/29/2026
|
+0.55 / +2.27%
|
24.50
|
25.10
|
24.25
|
24.80
|
24.75
|
24.52
|
7,133,400
|
|
|
7/28/2026
|
+0.55 / +2.32%
|
23.50
|
24.40
|
23.50
|
24.25
|
24.16
|
23.98
|
7,215,200
|
|
|
7/27/2026
|
-0.30 / -1.25%
|
23.65
|
24.70
|
23.30
|
23.70
|
23.97
|
23.44
|
8,546,000
|
|
|
7/24/2026
|
+0.65 / +2.78%
|
23.70
|
24.75
|
23.65
|
24.00
|
24.21
|
23.73
|
10,125,300
|
|
|
7/23/2026
|
+0.35 / +1.52%
|
23.50
|
23.65
|
22.95
|
23.35
|
23.32
|
23.09
|
5,798,100
|
|
|
7/22/2026
|
-0.05 / -0.22%
|
23.15
|
23.70
|
22.60
|
23.00
|
23.07
|
22.74
|
7,633,900
|
|
|
7/21/2026
|
-1.60 / -6.49%
|
24.15
|
24.70
|
22.95
|
23.05
|
23.54
|
22.79
|
14,600,800
|
|
|
7/20/2026
|
-0.25 / -1.00%
|
25.50
|
25.55
|
24.50
|
24.65
|
25.06
|
24.38
|
8,075,400
|
|
|
7/17/2026
|
-1.10 / -4.23%
|
26.05
|
26.05
|
24.80
|
24.90
|
25.12
|
24.62
|
7,346,100
|
|
|
7/16/2026
|
-0.30 / -1.14%
|
26.30
|
26.55
|
24.65
|
26.00
|
25.48
|
25.71
|
9,466,800
|
|
|
7/15/2026
|
-0.90 / -3.31%
|
27.10
|
27.15
|
26.05
|
26.30
|
26.48
|
26.01
|
9,268,800
|
|
|
7/14/2026
|
+1.45 / +5.63%
|
26.35
|
27.45
|
26.20
|
27.20
|
26.84
|
26.90
|
18,606,700
|
|
|
7/13/2026
|
+0.25 / +0.98%
|
26.20
|
26.55
|
25.45
|
25.75
|
25.98
|
25.46
|
8,511,100
|
|
|
7/10/2026
|
-0.85 / -3.23%
|
26.45
|
26.45
|
25.50
|
25.50
|
25.83
|
25.22
|
7,831,100
|
|
|
7/9/2026
|
+1.25 / +4.98%
|
25.30
|
26.65
|
25.30
|
26.35
|
26.16
|
26.06
|
21,233,500
|
|
|
7/8/2026
|
+0.85 / +3.51%
|
25.00
|
25.60
|
24.85
|
25.10
|
25.17
|
24.82
|
12,717,700
|
|
|
7/7/2026
|
+0.75 / +3.19%
|
23.90
|
24.25
|
23.35
|
24.25
|
23.83
|
23.98
|
6,980,100
|
|
|
7/6/2026
|
-1.20 / -4.86%
|
24.70
|
24.85
|
23.50
|
23.50
|
24.05
|
23.24
|
10,595,100
|
|
|
7/3/2026
|
-0.20 / -0.80%
|
24.90
|
25.35
|
24.55
|
24.70
|
24.89
|
24.42
|
4,937,400
|
|
|
7/2/2026
|
-0.55 / -2.16%
|
25.30
|
25.40
|
24.90
|
24.90
|
25.05
|
24.62
|
5,342,300
|
|
|
7/1/2026
|
+1.30 / +5.38%
|
24.25
|
25.80
|
24.25
|
25.45
|
25.27
|
25.17
|
11,720,300
|
|
|
6/30/2026
|
-0.25 / -1.02%
|
24.60
|
24.65
|
24.10
|
24.15
|
24.29
|
23.88
|
6,224,100
|
|
|
6/29/2026
|
+0.15 / +0.62%
|
24.50
|
24.85
|
24.15
|
24.40
|
24.43
|
24.13
|
9,405,400
|
|
|
6/26/2026
|
-0.35 / -1.42%
|
24.70
|
24.90
|
24.25
|
24.25
|
24.49
|
23.98
|
5,812,700
|
|
|
6/25/2026
|
-0.95 / -3.72%
|
25.45
|
25.45
|
24.60
|
24.60
|
24.79
|
24.33
|
8,790,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:34:59 AM
|
|
|
|
|