BSJS(BSJS)
BSJS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/13/2026 | $21.79 | $21.87 | $21.79 | $21.84 | 176,630 |
| 8/12/2026 | $21.80 | $21.85 | $21.80 | $21.81 | 450,100 |
| 8/11/2026 | $21.80 | $21.80 | $21.79 | $21.80 | 131,300 |
| 8/10/2026 | $21.78 | $21.79 | $21.76 | $21.79 | 143,354 |
| 8/7/2026 | $21.74 | $21.80 | $21.74 | $21.78 | 122,221 |
| 8/6/2026 | $21.78 | $21.79 | $21.75 | $21.77 | 113,748 |
| 8/5/2026 | $21.77 | $21.79 | $21.74 | $21.78 | 91,800 |
| 8/4/2026 | $21.77 | $21.82 | $21.75 | $21.79 | 99,833 |
| 8/3/2026 | $21.71 | $21.76 | $21.71 | $21.76 | 380,722 |
| 7/31/2026 | $21.69 | $21.76 | $21.67 | $21.73 | 116,009 |
| 7/30/2026 | $21.67 | $21.72 | $21.67 | $21.71 | 63,700 |
| 7/29/2026 | $21.64 | $21.71 | $21.64 | $21.68 | 327,827 |
| 7/28/2026 | $21.68 | $21.70 | $21.63 | $21.68 | 224,847 |
| 7/27/2026 | $21.64 | $21.67 | $21.64 | $21.66 | 202,235 |
| 7/24/2026 | $21.68 | $21.68 | $21.61 | $21.64 | 217,600 |
| 7/23/2026 | $21.70 | $21.70 | $21.62 | $21.65 | 167,900 |
| 7/22/2026 | $21.71 | $21.71 | $21.69 | $21.70 | 147,000 |
| 7/21/2026 | $21.72 | $21.72 | $21.68 | $21.71 | 509,800 |
| 7/20/2026 | $21.76 | $21.76 | $21.68 | $21.68 | 226,000 |
| 7/17/2026 | $21.77 | $21.88 | $21.77 | $21.82 | 294,606 |
| 7/16/2026 | $21.81 | $21.82 | $21.78 | $21.82 | 84,709 |
| 7/15/2026 | $21.82 | $21.84 | $21.77 | $21.83 | 100,208 |
| 7/14/2026 | $21.80 | $21.83 | $21.73 | $21.80 | 145,306 |
| 7/13/2026 | $21.82 | $21.83 | $21.70 | $21.76 | 400,700 |
| 7/10/2026 | $21.81 | $21.81 | $21.78 | $21.81 | 210,315 |
| 7/9/2026 | $21.78 | $21.81 | $21.78 | $21.80 | 324,517 |
| 7/8/2026 | $21.78 | $21.78 | $21.75 | $21.78 | 142,700 |
| 7/7/2026 | $21.81 | $21.82 | $21.78 | $21.81 | 230,639 |
| 7/6/2026 | $21.81 | $21.83 | $21.79 | $21.82 | 123,600 |
| 7/2/2026 | $21.78 | $21.79 | $21.77 | $21.79 | 105,844 |
| 7/1/2026 | $21.76 | $21.77 | $21.73 | $21.76 | 155,501 |
| 6/30/2026 | $21.77 | $21.77 | $21.74 | $21.75 | 105,800 |
| 6/29/2026 | $21.76 | $21.77 | $21.72 | $21.75 | 354,300 |
| 6/26/2026 | $21.81 | $21.81 | $21.74 | $21.76 | 65,158 |
| 6/25/2026 | $21.74 | $21.78 | $21.73 | $21.76 | 145,400 |
| 6/24/2026 | $21.75 | $21.76 | $21.73 | $21.75 | 238,800 |
| 6/23/2026 | $21.77 | $21.77 | $21.73 | $21.74 | 96,946 |
| 6/22/2026 | $21.77 | $21.77 | $21.73 | $21.74 | 70,104 |
| 6/18/2026 | $21.86 | $21.92 | $21.82 | $21.86 | 78,716 |
| 6/17/2026 | $21.90 | $21.91 | $21.81 | $21.82 | 116,300 |
| 6/16/2026 | $21.87 | $21.88 | $21.84 | $21.87 | 465,843 |
| 6/15/2026 | $21.88 | $21.90 | $21.86 | $21.87 | 80,000 |
| 6/12/2026 | $21.81 | $21.86 | $21.81 | $21.86 | 43,500 |
| 6/11/2026 | $21.80 | $21.87 | $21.79 | $21.87 | 46,504 |
| 6/10/2026 | $21.79 | $21.82 | $21.77 | $21.79 | 129,100 |
| 6/9/2026 | $21.79 | $21.83 | $21.77 | $21.79 | 109,300 |
| 6/8/2026 | $21.80 | $21.80 | $21.76 | $21.78 | 91,421 |
| 6/5/2026 | $21.83 | $21.84 | $21.76 | $21.77 | 89,639 |
| 6/4/2026 | $21.86 | $21.86 | $21.81 | $21.83 | 141,900 |
| 6/3/2026 | $21.83 | $21.83 | $21.80 | $21.82 | 180,000 |
| 6/2/2026 | $21.83 | $21.84 | $21.81 | $21.83 | 66,938 |
| 6/1/2026 | $21.81 | $21.83 | $21.76 | $21.83 | 46,613 |
| 5/29/2026 | $21.80 | $21.84 | $21.80 | $21.83 | 53,500 |
| 5/28/2026 | $21.78 | $21.83 | $21.76 | $21.81 | 141,252 |
| 5/27/2026 | $21.81 | $21.85 | $21.80 | $21.81 | 80,900 |
| 5/26/2026 | $21.75 | $21.82 | $21.75 | $21.81 | 73,800 |
| 5/22/2026 | $21.85 | $21.85 | $21.71 | $21.79 | 165,207 |
| 5/21/2026 | $21.77 | $21.79 | $21.70 | $21.78 | 306,211 |
| 5/20/2026 | $21.68 | $21.78 | $21.68 | $21.78 | 122,400 |
| 5/19/2026 | $21.65 | $21.69 | $21.65 | $21.67 | 159,731 |
| 5/18/2026 | $21.72 | $21.72 | $21.66 | $21.70 | 79,700 |
| 5/15/2026 | $21.83 | $21.84 | $21.80 | $21.81 | 89,535 |