Quantcast
BSRR

Historical Stock Prices

$29.32
*  
0.09
0.31%
Get BSRR Alerts
*Delayed - data as of Jun. 22, 2018  -  Find a broker to begin trading BSRR now
Exchange:NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-MAR-2018 TO 22-JUN-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
06/22/2018 29.37 29.56 28.83 29.32 149,887
06/21/2018 29.48 29.5999 28.91 29.23 33,137
06/20/2018 29.65 29.88 29.37 29.55 20,666
06/19/2018 29.15 29.66 29.15 29.54 19,582
06/18/2018 28.97 29.4 28.87 29.23 18,935
06/15/2018 28.79 29.28 28.53 28.99 35,520
06/14/2018 28.95 28.95 28.44 28.91 17,308
06/13/2018 29.28 29.48 28.7006 28.86 10,413
06/12/2018 29.19 29.43 28.59 28.68 18,514
06/11/2018 29.44 29.49 28.99 29.15 16,407
06/08/2018 29.52 29.96 29.47 29.48 12,764
06/07/2018 29.44 29.73 29.35 29.63 18,772
06/06/2018 29.28 29.5 29 29.45 34,894
06/05/2018 28.96 29.39 28.96 29.29 24,655
06/04/2018 28.53 29.05 28.53 29 21,455
06/01/2018 28.36 28.65 28.36 28.58 17,212
05/31/2018 28.37 28.54 28.1 28.24 27,841
05/30/2018 28.17 28.6694 28.09 28.37 24,287
05/29/2018 28.35 28.6 27.91 28.09 24,664
05/25/2018 28.51 28.87 28.441 28.56 14,022
05/24/2018 28.81 28.81 28.275 28.6 15,179
05/23/2018 28.71 28.92 28.5 28.88 11,976
05/22/2018 28.69 29 28.63 28.73 11,134
05/21/2018 28.45 28.75 28.26 28.57 15,576
05/18/2018 28.45 28.6 28.24 28.45 27,502
05/17/2018 28.1 28.49 28.1 28.4 17,983
05/16/2018 28.05 28.23 27.97 28.05 19,527
05/15/2018 27.79 28.1 27.79 28.04 18,347
05/14/2018 28.24 28.24 27.77 27.81 16,999
05/11/2018 28.37 28.37 28.1 28.2 16,007
05/10/2018 28.52 28.52 28.16 28.37 13,931
05/09/2018 28.39 28.75 28.39 28.51 17,771
05/08/2018 27.92 28.45 27.57 28.36 24,654
05/07/2018 28 28.13 27.83 27.93 19,764
05/04/2018 27.52 28.76 27.52 27.95 33,885
05/03/2018 27.76 27.76 27.35 27.66 9,257
05/02/2018 27.82 28.25 27.54 27.85 29,405
05/01/2018 27.32 28.0366 27.13 27.94 20,347
04/30/2018 28.56 28.61 27.86 27.86 28,009
04/27/2018 28.45 28.73 28.08 28.56 17,312
04/26/2018 29.1 29.1 28.35 28.49 32,526
04/25/2018 29.45 29.55 28.92 29.02 24,625
04/24/2018 28.59 29.39 28.5 29.33 58,290
04/23/2018 28.1 28.52 27.32 28.52 19,014
04/20/2018 27.59 28.2988 27.59 27.99 22,851
04/19/2018 27.2 27.73 27.18 27.67 11,254
04/18/2018 27.45 27.56 27.19 27.28 18,756
04/17/2018 27.44 27.73 27.12 27.44 38,478
04/16/2018 27.37 27.76 26.2 27.44 24,525
04/13/2018 27.4 27.4 26.29 27.25 30,532
04/12/2018 26.9 27.4 26.9 27.25 19,433
04/11/2018 26.77 26.86 26.57 26.84 10,101
04/10/2018 26.69 27.23 26.64 26.91 18,471
04/09/2018 26.56 27.07 26.39 26.45 19,845
04/06/2018 26.82 27.07 26.1 26.32 26,412
04/05/2018 26.03 27.08 26.03 26.98 25,160
04/04/2018 26 26.66 26 26.5 24,187
04/03/2018 26.03 26.4001 25.8 26.33 27,529
04/02/2018 26.52 26.52 25.72 25.99 33,326
03/29/2018 27 27.02 26.53 26.64 39,755
03/28/2018 26.89 27.22 26.79 26.95 20,060
03/27/2018 26.8 27.26 26.7 26.81 21,031
03/26/2018 26.89 26.99 26.14 26.87 32,203
03/23/2018 27.08 27.79 26.32 26.46 32,114
03/22/2018 27.47 28.2 27.05 27.08 23,637
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio