|
|
Closing price on 9/4/2018
|
|
| Open |
17.40 |
| High |
17.50 |
| Low |
16.90 |
| Volume |
1,341,000 |
| Split-adjusted Price |
15.89 |
|
|
BSR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/4/2018
|
-0.30 / -1.71%
|
17.40
|
17.50
|
16.90
|
17.20
|
17.11
|
15.89
|
1,341,000
|
|
|
8/31/2018
|
+0.30 / +1.75%
|
17.20
|
17.80
|
17.10
|
17.40
|
17.52
|
16.07
|
3,368,400
|
|
|
8/30/2018
|
+0.50 / +3.01%
|
16.90
|
17.10
|
16.60
|
17.10
|
16.89
|
15.80
|
1,355,500
|
|
|
8/29/2018
|
-0.20 / -1.19%
|
16.80
|
17.30
|
16.60
|
16.60
|
16.93
|
15.33
|
2,438,507
|
|
|
8/28/2018
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.70
|
16.80
|
16.82
|
15.52
|
760,300
|
|
|
8/27/2018
|
+0.20 / +1.20%
|
16.60
|
17.30
|
16.60
|
16.80
|
16.98
|
15.52
|
2,032,400
|
|
|
8/24/2018
|
-0.20 / -1.19%
|
16.70
|
16.80
|
16.50
|
16.60
|
16.63
|
15.33
|
1,278,900
|
|
|
8/23/2018
|
+0.10 / +0.60%
|
16.90
|
17.00
|
16.50
|
16.80
|
16.77
|
15.52
|
1,215,500
|
|
|
8/22/2018
|
+0.10 / +0.60%
|
16.70
|
17.20
|
16.60
|
16.70
|
16.87
|
15.43
|
1,550,000
|
|
|
8/21/2018
|
+0.30 / +1.84%
|
16.30
|
16.70
|
16.20
|
16.60
|
16.48
|
15.33
|
1,654,200
|
|
|
8/20/2018
|
-0.60 / -3.55%
|
16.90
|
16.90
|
16.20
|
16.30
|
16.53
|
15.06
|
1,304,200
|
|
|
8/17/2018
|
0.00 / 0.00%
|
17.10
|
17.30
|
16.70
|
16.80
|
16.90
|
15.52
|
1,028,400
|
|
|
8/16/2018
|
-0.30 / -1.75%
|
17.40
|
17.50
|
16.00
|
16.80
|
16.72
|
15.52
|
2,585,400
|
|
|
8/15/2018
|
-0.60 / -3.39%
|
17.70
|
18.10
|
17.00
|
17.10
|
17.58
|
15.80
|
2,353,600
|
|
|
8/14/2018
|
-0.20 / -1.12%
|
17.90
|
18.00
|
17.40
|
17.70
|
17.65
|
16.35
|
2,428,300
|
|
|
8/13/2018
|
-0.20 / -1.10%
|
18.20
|
18.60
|
17.60
|
17.90
|
18.14
|
16.54
|
1,896,300
|
|
|
8/10/2018
|
-0.10 / -0.55%
|
18.20
|
18.50
|
17.70
|
18.20
|
18.13
|
16.81
|
1,753,900
|
|
|
8/9/2018
|
+0.30 / +1.67%
|
17.90
|
18.90
|
17.90
|
18.30
|
18.38
|
16.91
|
2,810,200
|
|
|
8/8/2018
|
+0.60 / +3.45%
|
17.40
|
18.10
|
17.10
|
18.00
|
17.81
|
16.63
|
2,545,800
|
|
|
8/7/2018
|
-0.60 / -3.33%
|
18.00
|
18.00
|
17.20
|
17.40
|
17.51
|
16.07
|
1,727,100
|
|
|
8/6/2018
|
0.00 / 0.00%
|
18.10
|
18.60
|
17.50
|
18.00
|
18.05
|
16.63
|
3,163,100
|
|
|
8/3/2018
|
+0.80 / +4.62%
|
17.30
|
18.30
|
17.30
|
18.10
|
18.03
|
16.72
|
3,288,900
|
|
|
8/2/2018
|
+0.90 / +5.49%
|
16.30
|
17.40
|
16.30
|
17.30
|
16.85
|
15.98
|
3,392,500
|
|
|
8/1/2018
|
+0.70 / +4.46%
|
15.70
|
16.70
|
15.70
|
16.40
|
16.19
|
15.15
|
2,612,400
|
|
|
7/31/2018
|
0.00 / 0.00%
|
15.80
|
16.10
|
15.50
|
15.70
|
15.80
|
14.50
|
1,450,400
|
|
|
7/30/2018
|
+0.80 / +5.37%
|
15.00
|
15.80
|
15.00
|
15.70
|
15.49
|
14.50
|
1,736,500
|
|
|
7/27/2018
|
+0.10 / +0.68%
|
14.90
|
15.30
|
14.70
|
14.80
|
14.88
|
13.67
|
708,500
|
|
|
7/26/2018
|
+0.10 / +0.68%
|
14.90
|
14.90
|
14.60
|
14.70
|
14.70
|
13.58
|
181,500
|
|
|
7/25/2018
|
-0.20 / -1.35%
|
14.90
|
15.00
|
14.60
|
14.60
|
14.87
|
13.49
|
637,500
|
|
|
7/24/2018
|
-0.70 / -4.52%
|
15.30
|
15.40
|
14.50
|
14.80
|
14.85
|
13.67
|
1,259,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|