BSRR(BSRR)
BSRR
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $37.87 | $38.65 | $37.81 | $38.50 | 78,584 |
| 5/20/2026 | $37.92 | $38.87 | $37.92 | $38.26 | 78,400 |
| 5/19/2026 | $37.99 | $38.28 | $37.75 | $37.90 | 83,009 |
| 5/18/2026 | $37.42 | $38.10 | $37.01 | $37.99 | 91,000 |
| 5/15/2026 | $37.06 | $37.46 | $36.77 | $37.27 | 91,227 |
| 5/14/2026 | $37.02 | $37.87 | $37.02 | $37.46 | 50,503 |
| 5/13/2026 | $37.07 | $37.80 | $36.88 | $36.94 | 54,528 |
| 5/12/2026 | $37.38 | $37.80 | $36.75 | $37.29 | 86,000 |
| 5/11/2026 | $37.94 | $38.00 | $37.10 | $37.54 | 77,394 |
| 5/8/2026 | $37.66 | $38.20 | $37.44 | $37.98 | 60,200 |
| 5/7/2026 | $36.85 | $37.84 | $36.49 | $37.76 | 52,338 |
| 5/6/2026 | $36.75 | $37.73 | $36.75 | $36.85 | 33,841 |
| 5/5/2026 | $35.78 | $36.81 | $35.78 | $36.60 | 24,734 |
| 5/4/2026 | $36.03 | $36.48 | $35.82 | $35.82 | 30,530 |
| 5/1/2026 | $36.32 | $36.96 | $36.16 | $36.56 | 26,800 |
| 4/30/2026 | $35.36 | $36.24 | $35.28 | $36.08 | 43,000 |
| 4/29/2026 | $36.62 | $36.90 | $35.04 | $35.50 | 45,932 |
| 4/28/2026 | $37.24 | $37.40 | $36.57 | $36.91 | 52,800 |
| 4/27/2026 | $36.33 | $37.19 | $36.33 | $37.08 | 39,800 |
| 4/24/2026 | $35.89 | $36.40 | $35.47 | $36.27 | 67,300 |
| 4/23/2026 | $35.78 | $36.18 | $35.60 | $36.06 | 24,000 |
| 4/22/2026 | $35.93 | $36.29 | $35.60 | $35.80 | 39,533 |
| 4/21/2026 | $36.80 | $37.19 | $35.73 | $35.92 | 43,820 |
| 4/20/2026 | $36.97 | $37.50 | $36.91 | $36.92 | 50,200 |
| 4/17/2026 | $36.29 | $37.83 | $36.29 | $37.20 | 87,954 |
| 4/16/2026 | $35.65 | $36.23 | $35.52 | $35.70 | 45,800 |
| 4/15/2026 | $36.02 | $36.36 | $35.59 | $35.86 | 36,600 |
| 4/14/2026 | $35.97 | $36.69 | $35.72 | $36.09 | 54,504 |
| 4/13/2026 | $36.11 | $36.28 | $35.67 | $36.09 | 33,600 |
| 4/10/2026 | $36.40 | $36.40 | $35.70 | $36.22 | 36,807 |
| 4/9/2026 | $35.46 | $36.70 | $35.34 | $36.58 | 44,700 |
| 4/8/2026 | $35.64 | $35.98 | $35.24 | $35.51 | 43,300 |
| 4/7/2026 | $34.57 | $34.73 | $34.28 | $34.61 | 34,708 |
| 4/6/2026 | $33.82 | $34.50 | $33.66 | $34.40 | 30,000 |
| 4/2/2026 | $33.63 | $34.15 | $33.22 | $33.99 | 31,300 |
| 4/1/2026 | $34.10 | $34.65 | $34.09 | $34.09 | 22,500 |
| 3/31/2026 | $33.98 | $34.19 | $33.49 | $33.92 | 44,549 |
| 3/30/2026 | $33.48 | $33.89 | $33.17 | $33.65 | 43,300 |
| 3/27/2026 | $33.40 | $33.48 | $32.83 | $33.31 | 54,300 |
| 3/26/2026 | $33.30 | $33.74 | $33.22 | $33.53 | 32,400 |
| 3/25/2026 | $33.91 | $34.22 | $33.20 | $33.43 | 48,400 |
| 3/24/2026 | $33.12 | $33.99 | $33.12 | $33.50 | 34,200 |
| 3/23/2026 | $33.19 | $34.28 | $32.67 | $33.30 | 92,509 |
| 3/20/2026 | $32.97 | $33.10 | $32.24 | $32.45 | 104,717 |
| 3/19/2026 | $31.92 | $33.17 | $31.36 | $32.96 | 42,871 |
| 3/18/2026 | $32.60 | $32.60 | $31.89 | $32.20 | 66,120 |
| 3/17/2026 | $33.25 | $33.66 | $32.21 | $32.73 | 65,100 |
| 3/16/2026 | $33.44 | $33.61 | $32.90 | $33.14 | 24,900 |
| 3/13/2026 | $33.34 | $33.71 | $32.26 | $32.97 | 43,300 |
| 3/12/2026 | $32.33 | $33.34 | $31.95 | $33.07 | 36,900 |
| 3/11/2026 | $33.41 | $33.63 | $32.85 | $33.04 | 27,200 |
| 3/10/2026 | $33.25 | $34.42 | $33.10 | $33.81 | 57,400 |
| 3/9/2026 | $33.22 | $33.76 | $32.50 | $33.50 | 77,031 |
| 3/6/2026 | $33.81 | $33.84 | $32.11 | $33.79 | 47,620 |
| 3/5/2026 | $35.12 | $35.39 | $34.27 | $34.57 | 51,005 |
| 3/4/2026 | $36.06 | $36.09 | $35.01 | $35.49 | 46,800 |
| 3/3/2026 | $35.33 | $35.90 | $34.52 | $35.58 | 50,116 |
| 3/2/2026 | $35.15 | $36.71 | $33.45 | $36.14 | 63,415 |
| 2/27/2026 | $36.84 | $37.08 | $35.98 | $35.98 | 95,000 |
| 2/26/2026 | $37.01 | $37.99 | $36.78 | $37.28 | 79,300 |
| 2/25/2026 | $36.34 | $37.31 | $36.34 | $37.15 | 62,400 |
| 2/24/2026 | $36.05 | $37.03 | $35.91 | $36.03 | 56,133 |
| 2/23/2026 | $37.31 | $37.83 | $35.90 | $36.09 | 76,003 |