BSJS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2025	22.04	22.08	22.01	22.05	22.05	0.14%	62,066
Jul 2, 2025	21.96	22.04	21.96	22.02	22.02	0.16%	60,414
Jul 1, 2025	22.04	22.05	21.94	21.99	21.99	-0.29%	62,619
Jun 30, 2025	21.97	22.05	21.97	22.05	22.05	0.41%	54,259
Jun 27, 2025	22.00	22.02	21.91	21.96	21.96	-0.09%	97,466
Jun 26, 2025	22.00	22.00	21.91	21.98	21.98	0.18%	98,095
Jun 25, 2025	21.85	21.98	21.85	21.94	21.94	0.14%	85,532
Jun 24, 2025	21.87	21.97	21.84	21.91	21.91	0.05%	132,410
Jun 23, 2025	21.88	21.93	21.83	21.90	21.90	-0.23%	84,772
Jun 20, 2025	21.92	22.00	21.88	21.95	21.83	0.27%	68,304
Jun 18, 2025	21.83	21.98	21.81	21.89	21.77	0.07%	72,366
Jun 17, 2025	21.89	21.95	21.79	21.88	21.75	-0.30%	83,809
Jun 16, 2025	21.89	21.96	21.89	21.94	21.82	0.32%	53,139
Jun 13, 2025	21.91	21.95	21.82	21.87	21.75	-0.16%	45,046
Jun 12, 2025	21.92	21.94	21.87	21.91	21.78	-0.11%	37,350
Jun 11, 2025	21.93	21.98	21.86	21.93	21.81	0.18%	43,301
Jun 10, 2025	21.89	21.93	21.86	21.89	21.77	0.14%	38,878
Jun 9, 2025	21.82	21.92	21.82	21.86	21.74	-	41,753
Jun 6, 2025	21.85	21.89	21.80	21.86	21.74	0.05%	72,498
Jun 5, 2025	21.86	21.93	21.83	21.85	21.73	-0.14%	47,096
Jun 4, 2025	21.86	21.90	21.83	21.88	21.76	0.32%	36,793
Jun 3, 2025	21.85	21.91	21.78	21.81	21.69	0.09%	45,010
Jun 2, 2025	21.82	21.83	21.76	21.79	21.67	0.09%	66,889
May 30, 2025	21.84	21.89	21.75	21.77	21.65	-0.17%	81,040
May 29, 2025	21.83	21.86	21.74	21.81	21.69	0.17%	49,556
May 28, 2025	21.81	21.83	21.76	21.77	21.65	-0.09%	65,789
May 27, 2025	21.72	21.83	21.67	21.79	21.67	0.28%	59,662
May 23, 2025	21.71	21.77	21.59	21.73	21.61	0.18%	53,340
May 22, 2025	21.66	21.73	21.62	21.69	21.57	0.42%	70,932
May 21, 2025	21.69	21.77	21.60	21.60	21.48	-0.64%	35,475
May 20, 2025	21.81	21.81	21.71	21.74	21.62	-0.05%	39,847
May 19, 2025	21.75	21.80	21.68	21.75	21.63	-0.50%	88,342
May 16, 2025	21.89	21.93	21.86	21.86	21.61	-0.07%	31,285
May 15, 2025	21.81	21.90	21.77	21.88	21.63	0.30%	38,479
May 14, 2025	21.90	21.91	21.77	21.81	21.56	-0.09%	55,016
May 13, 2025	21.82	21.91	21.80	21.83	21.58	-	75,983
May 12, 2025	21.73	21.86	21.73	21.83	21.58	0.65%	84,144
May 9, 2025	21.61	21.73	21.61	21.69	21.44	0.18%	34,549
May 8, 2025	21.75	21.75	21.62	21.65	21.40	0.14%	153,460
May 7, 2025	21.72	21.86	21.60	21.62	21.37	0.05%	51,070
May 6, 2025	21.74	21.74	21.60	21.61	21.37	-0.46%	63,890
May 5, 2025	21.71	21.76	21.62	21.71	21.46	-	26,499
May 2, 2025	21.63	21.79	21.58	21.71	21.46	0.65%	53,301
May 1, 2025	21.67	21.70	21.57	21.57	21.33	-0.37%	73,907
Apr 30, 2025	21.69	21.70	21.55	21.65	21.40	-0.12%	23,349
Apr 29, 2025	21.73	21.75	21.58	21.68	21.43	0.07%	50,872
Apr 28, 2025	21.70	21.73	21.53	21.66	21.41	-	33,782
Apr 25, 2025	21.70	21.70	21.52	21.66	21.41	0.14%	47,241
Apr 24, 2025	21.52	21.66	21.46	21.63	21.38	0.70%	34,293
Apr 23, 2025	21.43	21.67	21.40	21.48	21.24	0.47%	45,090