|
Closing price on 8/6/2024
|
|
| Open |
21.70 |
| High |
22.30 |
| Low |
21.70 |
| Volume |
5,424,000 |
| Split-adjusted Price |
21.56 |
|
|
BSR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/6/2024
|
+0.20 / +0.91%
|
21.70
|
22.30
|
21.70
|
22.20
|
22.00
|
21.56
|
5,424,000
|
|
|
8/5/2024
|
-0.40 / -1.81%
|
22.00
|
22.80
|
21.50
|
21.70
|
22.00
|
21.08
|
11,915,300
|
|
|
8/2/2024
|
-0.20 / -0.88%
|
22.40
|
22.50
|
21.70
|
22.40
|
22.10
|
21.76
|
9,195,400
|
|
|
8/1/2024
|
-0.30 / -1.32%
|
23.00
|
23.30
|
22.10
|
22.40
|
22.60
|
21.76
|
8,709,200
|
|
|
7/31/2024
|
+1.10 / +5.07%
|
21.90
|
23.20
|
21.50
|
22.80
|
22.70
|
22.15
|
16,415,000
|
|
|
7/30/2024
|
-0.40 / -1.82%
|
21.40
|
22.00
|
20.50
|
21.60
|
21.70
|
20.98
|
5,909,500
|
|
|
7/29/2024
|
+0.20 / +0.92%
|
22.20
|
22.30
|
21.80
|
22.00
|
22.00
|
21.37
|
3,351,600
|
|
|
7/26/2024
|
+0.30 / +1.38%
|
21.50
|
22.10
|
21.50
|
22.00
|
21.80
|
21.37
|
4,204,000
|
|
|
7/25/2024
|
+0.40 / +1.88%
|
21.30
|
22.10
|
21.20
|
21.70
|
21.70
|
21.08
|
5,353,300
|
|
|
7/24/2024
|
-0.30 / -1.38%
|
21.00
|
21.70
|
20.80
|
21.50
|
21.30
|
20.88
|
7,430,500
|
|
|
7/23/2024
|
-1.10 / -4.91%
|
22.30
|
22.40
|
21.20
|
21.30
|
21.80
|
20.69
|
12,586,800
|
|
|
7/22/2024
|
-0.70 / -3.06%
|
22.70
|
22.90
|
22.00
|
22.20
|
22.40
|
21.56
|
8,673,300
|
|
|
7/19/2024
|
-0.10 / -0.44%
|
23.10
|
23.30
|
22.50
|
22.70
|
22.90
|
22.05
|
6,815,300
|
|
|
7/18/2024
|
+0.10 / +0.44%
|
22.90
|
23.20
|
22.40
|
23.00
|
22.80
|
22.34
|
8,286,900
|
|
|
7/17/2024
|
-1.20 / -5.04%
|
23.60
|
23.70
|
21.80
|
22.60
|
22.90
|
21.95
|
17,207,600
|
|
|
7/16/2024
|
-0.50 / -2.07%
|
24.20
|
24.30
|
23.50
|
23.60
|
23.80
|
22.92
|
8,646,100
|
|
|
7/15/2024
|
+0.60 / +2.54%
|
23.90
|
24.40
|
23.80
|
24.20
|
24.10
|
23.51
|
10,294,100
|
|
|
7/12/2024
|
+0.40 / +1.70%
|
23.40
|
24.00
|
23.30
|
23.90
|
23.60
|
23.21
|
10,655,600
|
|
|
7/11/2024
|
-0.40 / -1.68%
|
23.60
|
23.90
|
23.20
|
23.40
|
23.50
|
22.73
|
7,681,900
|
|
|
7/10/2024
|
0.00 / 0.00%
|
23.80
|
24.30
|
23.40
|
23.60
|
23.80
|
22.92
|
9,971,700
|
|
|
7/9/2024
|
+0.90 / +3.91%
|
23.30
|
24.00
|
23.10
|
23.90
|
23.60
|
23.21
|
15,110,000
|
|
|
7/8/2024
|
+0.60 / +2.65%
|
23.00
|
23.30
|
22.60
|
23.20
|
23.00
|
22.53
|
9,556,900
|
|
|
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
|
|
|
|