|
|
Closing price on 9/4/2026
|
|
| Open |
26.95 |
| High |
27.10 |
| Low |
26.75 |
| Volume |
4,923,700 |
| Split-adjusted Price |
26.75 |
|
|
BSR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/4/2026
|
-0.15 / -0.56%
|
26.95
|
27.10
|
26.75
|
26.75
|
26.88
|
26.75
|
4,923,700
|
|
|
9/3/2026
|
+0.30 / +1.13%
|
27.30
|
27.80
|
26.90
|
26.90
|
27.29
|
26.90
|
11,633,400
|
|
|
8/28/2026
|
+0.10 / +0.38%
|
26.55
|
26.95
|
26.50
|
26.60
|
26.72
|
26.60
|
5,985,400
|
|
|
8/27/2026
|
-0.35 / -1.30%
|
26.90
|
26.90
|
26.40
|
26.50
|
26.57
|
26.50
|
6,282,300
|
|
|
8/26/2026
|
+0.15 / +0.56%
|
26.65
|
27.40
|
26.65
|
26.85
|
26.97
|
26.85
|
7,564,200
|
|
|
8/25/2026
|
-0.70 / -2.55%
|
27.20
|
27.30
|
26.60
|
26.70
|
26.85
|
26.70
|
10,794,600
|
|
|
8/24/2026
|
+0.55 / +2.05%
|
27.00
|
27.90
|
26.85
|
27.40
|
27.37
|
27.40
|
14,270,900
|
|
|
8/21/2026
|
-0.15 / -0.56%
|
27.20
|
27.20
|
26.70
|
26.85
|
26.93
|
26.85
|
8,854,800
|
|
|
8/20/2026
|
+0.30 / +1.12%
|
26.85
|
27.05
|
26.35
|
27.00
|
26.74
|
27.00
|
8,275,400
|
|
|
8/19/2026
|
-0.50 / -1.84%
|
27.15
|
27.45
|
26.55
|
26.70
|
26.87
|
26.70
|
7,311,800
|
|
|
8/18/2026
|
+1.20 / +4.62%
|
26.20
|
27.65
|
26.20
|
27.20
|
27.18
|
27.20
|
20,592,500
|
|
|
8/17/2026
|
+0.65 / +2.56%
|
25.40
|
26.20
|
24.90
|
26.00
|
25.62
|
26.00
|
7,170,500
|
|
|
8/14/2026
|
-1.15 / -4.34%
|
26.45
|
26.70
|
25.35
|
25.35
|
25.87
|
25.35
|
9,790,200
|
|
|
8/13/2026
|
0.00 / 0.00%
|
26.60
|
27.20
|
26.25
|
26.50
|
26.72
|
26.50
|
9,703,200
|
|
|
8/12/2026
|
+0.45 / +1.73%
|
26.15
|
26.75
|
25.90
|
26.50
|
26.36
|
26.50
|
7,412,500
|
|
|
8/11/2026
|
-0.55 / -2.07%
|
26.95
|
27.15
|
26.05
|
26.05
|
26.38
|
26.05
|
8,476,500
|
|
|
8/10/2026
|
+0.70 / +2.67%
|
26.70
|
27.55
|
26.05
|
26.90
|
26.81
|
26.60
|
13,079,300
|
|
|
8/7/2026
|
+1.15 / +4.59%
|
25.25
|
26.70
|
25.10
|
26.20
|
26.19
|
25.91
|
19,092,500
|
|
|
8/6/2026
|
-0.10 / -0.40%
|
25.40
|
25.80
|
24.90
|
25.05
|
25.30
|
24.77
|
4,798,200
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|