|
Closing price on 9/30/2020
|
|
| Open |
7.30 |
| High |
7.30 |
| Low |
7.10 |
| Volume |
1,605,900 |
| Split-adjusted Price |
6.56 |
|
|
BSR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2020
|
-0.20 / -2.74%
|
7.30
|
7.30
|
7.10
|
7.10
|
7.17
|
6.56
|
1,605,900
|
|
|
9/29/2020
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.10
|
7.30
|
7.28
|
6.74
|
5,555,600
|
|
|
9/28/2020
|
+0.50 / +7.35%
|
6.90
|
7.30
|
6.80
|
7.30
|
7.16
|
6.74
|
6,475,110
|
|
|
9/25/2020
|
+0.10 / +1.49%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.80
|
6.28
|
958,600
|
|
|
9/24/2020
|
-0.20 / -2.90%
|
6.80
|
6.90
|
6.70
|
6.70
|
6.80
|
6.19
|
1,977,200
|
|
|
9/23/2020
|
+0.10 / +1.47%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.83
|
6.37
|
1,542,800
|
|
|
9/22/2020
|
-0.10 / -1.45%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.81
|
6.28
|
1,875,500
|
|
|
9/21/2020
|
+0.10 / +1.47%
|
6.80
|
7.00
|
6.80
|
6.90
|
6.89
|
6.37
|
2,415,900
|
|
|
9/18/2020
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.70
|
6.90
|
6.80
|
6.37
|
885,800
|
|
|
9/17/2020
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.70
|
6.80
|
6.79
|
6.28
|
1,080,600
|
|
|
9/16/2020
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.81
|
6.28
|
1,936,500
|
|
|
9/15/2020
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.82
|
6.28
|
1,775,300
|
|
|
9/14/2020
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.75
|
6.28
|
3,063,300
|
|
|
9/11/2020
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.67
|
6.19
|
2,178,800
|
|
|
9/10/2020
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.50
|
6.60
|
6.62
|
6.10
|
1,629,800
|
|
|
9/9/2020
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.60
|
6.48
|
6.10
|
1,549,600
|
|
|
9/8/2020
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.57
|
6.10
|
730,600
|
|
|
9/7/2020
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.58
|
6.10
|
1,797,400
|
|
|
9/4/2020
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.50
|
6.70
|
6.62
|
6.19
|
1,808,700
|
|
|
9/3/2020
|
+0.10 / +1.52%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.69
|
6.19
|
1,435,400
|
|
|
9/1/2020
|
+0.20 / +3.08%
|
6.60
|
6.70
|
6.50
|
6.70
|
6.59
|
6.19
|
1,269,500
|
|
|
8/31/2020
|
-0.20 / -2.99%
|
6.60
|
6.70
|
6.50
|
6.50
|
6.60
|
6.00
|
2,103,800
|
|
|
8/28/2020
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.60
|
6.67
|
6.10
|
1,648,300
|
|
|
8/27/2020
|
-0.20 / -2.94%
|
6.80
|
6.80
|
6.60
|
6.60
|
6.71
|
6.10
|
1,397,800
|
|
|
8/26/2020
|
+0.20 / +3.03%
|
6.60
|
6.90
|
6.60
|
6.80
|
6.75
|
6.28
|
2,367,400
|
|
|
8/25/2020
|
+0.10 / +1.54%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.60
|
6.10
|
2,710,300
|
|
|
8/24/2020
|
+0.10 / +1.56%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.51
|
6.00
|
2,618,200
|
|
|
8/21/2020
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.40
|
6.00
|
784,000
|
|
|
8/20/2020
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.40
|
5.91
|
1,413,600
|
|
|
8/19/2020
|
+0.10 / +1.59%
|
6.30
|
6.50
|
6.30
|
6.40
|
6.37
|
5.91
|
1,584,500
|
|
|
|