BSJS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	21.85	21.89	21.80	21.86	21.86	0.05%	72,498
Jun 5, 2025	21.86	21.93	21.83	21.85	21.85	-0.14%	47,096
Jun 4, 2025	21.86	21.90	21.83	21.88	21.88	0.32%	36,793
Jun 3, 2025	21.85	21.91	21.78	21.81	21.81	0.09%	45,010
Jun 2, 2025	21.82	21.83	21.76	21.79	21.79	0.09%	66,889
May 30, 2025	21.84	21.89	21.75	21.77	21.77	-0.17%	81,040
May 29, 2025	21.83	21.86	21.74	21.81	21.81	0.17%	49,556
May 28, 2025	21.81	21.83	21.76	21.77	21.77	-0.09%	65,789
May 27, 2025	21.72	21.83	21.67	21.79	21.79	0.28%	59,662
May 23, 2025	21.71	21.77	21.59	21.73	21.73	0.18%	53,340
May 22, 2025	21.66	21.73	21.62	21.69	21.69	0.42%	70,932
May 21, 2025	21.69	21.77	21.60	21.60	21.60	-0.64%	35,475
May 20, 2025	21.81	21.81	21.71	21.74	21.74	-0.05%	39,847
May 19, 2025	21.75	21.80	21.68	21.75	21.75	-0.50%	88,342
May 16, 2025	21.89	21.93	21.86	21.86	21.73	-0.07%	31,285
May 15, 2025	21.81	21.90	21.77	21.88	21.75	0.30%	38,479
May 14, 2025	21.90	21.91	21.77	21.81	21.68	-0.09%	55,016
May 13, 2025	21.82	21.91	21.80	21.83	21.70	-	75,983
May 12, 2025	21.73	21.86	21.73	21.83	21.70	0.65%	84,144
May 9, 2025	21.61	21.73	21.61	21.69	21.57	0.18%	34,549
May 8, 2025	21.75	21.75	21.62	21.65	21.53	0.14%	153,460
May 7, 2025	21.72	21.86	21.60	21.62	21.50	0.05%	51,070
May 6, 2025	21.74	21.74	21.60	21.61	21.49	-0.46%	63,890
May 5, 2025	21.71	21.76	21.62	21.71	21.59	-	26,499
May 2, 2025	21.63	21.79	21.58	21.71	21.59	0.65%	53,301
May 1, 2025	21.67	21.70	21.57	21.57	21.45	-0.37%	73,907
Apr 30, 2025	21.69	21.70	21.55	21.65	21.53	-0.12%	23,349
Apr 29, 2025	21.73	21.75	21.58	21.68	21.55	0.07%	50,872
Apr 28, 2025	21.70	21.73	21.53	21.66	21.54	-	33,782
Apr 25, 2025	21.70	21.70	21.52	21.66	21.54	0.14%	47,241
Apr 24, 2025	21.52	21.66	21.46	21.63	21.51	0.70%	34,293
Apr 23, 2025	21.43	21.67	21.40	21.48	21.36	0.47%	45,090
Apr 22, 2025	21.20	21.43	21.20	21.38	21.26	0.42%	39,582
Apr 21, 2025	21.42	21.42	21.09	21.29	21.17	-0.61%	84,556
Apr 17, 2025	21.44	21.50	21.34	21.42	21.18	0.23%	56,128
Apr 16, 2025	21.39	21.49	21.30	21.37	21.13	-	55,770
Apr 15, 2025	21.45	21.49	21.30	21.37	21.13	0.33%	94,487
Apr 14, 2025	21.30	21.48	21.24	21.30	21.06	0.52%	50,045
Apr 11, 2025	21.01	21.47	21.01	21.19	20.95	0.14%	206,845
Apr 10, 2025	21.27	21.50	21.06	21.16	20.92	-1.95%	60,886
Apr 9, 2025	20.82	21.67	20.65	21.58	21.34	3.11%	137,830
Apr 8, 2025	21.19	21.40	20.90	20.93	20.70	-0.48%	245,405
Apr 7, 2025	20.81	21.30	20.74	21.03	20.79	-1.45%	364,620
Apr 4, 2025	21.10	21.51	21.10	21.34	21.10	-0.93%	117,512
Apr 3, 2025	21.41	21.69	21.41	21.54	21.30	-0.83%	78,619
Apr 2, 2025	21.69	21.73	21.65	21.72	21.48	0.18%	58,431
Apr 1, 2025	21.65	21.71	21.60	21.68	21.44	0.18%	111,111
Mar 31, 2025	21.63	21.67	21.55	21.64	21.40	-0.09%	100,304
Mar 28, 2025	21.72	21.72	21.59	21.66	21.42	-0.09%	37,933
Mar 27, 2025	21.67	21.78	21.65	21.68	21.44	-0.18%	73,775