BSJS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	22.02	22.02	21.88	21.98	21.98	0.18%	50,210
Nov 19, 2024	21.98	22.02	21.85	21.94	21.94	-	92,242
Nov 18, 2024	21.80	21.95	21.80	21.94	21.94	-0.50%	24,673
Nov 15, 2024	22.03	22.05	21.94	22.05	21.91	0.09%	59,353
Nov 14, 2024	22.04	22.10	21.99	22.03	21.90	-0.18%	48,545
Nov 13, 2024	22.11	22.13	22.03	22.07	21.93	0.14%	52,714
Nov 12, 2024	22.03	22.14	22.01	22.04	21.91	-0.45%	47,179
Nov 11, 2024	22.23	22.32	21.97	22.14	22.00	-0.05%	133,513
Nov 8, 2024	22.14	22.18	22.06	22.15	22.01	0.36%	97,359
Nov 7, 2024	22.02	22.13	21.96	22.07	21.93	0.27%	101,741
Nov 6, 2024	22.12	22.12	21.95	22.01	21.88	-	89,390
Nov 5, 2024	21.97	22.01	21.88	22.01	21.88	0.32%	60,876
Nov 4, 2024	21.89	21.95	21.84	21.94	21.81	0.87%	69,265
Nov 1, 2024	21.98	21.98	21.73	21.75	21.62	-0.68%	170,770
Oct 31, 2024	21.95	21.98	21.80	21.90	21.77	-0.23%	278,542
Oct 30, 2024	22.03	22.05	21.89	21.95	21.82	0.09%	101,474
Oct 29, 2024	21.96	21.97	21.86	21.93	21.80	-0.09%	84,015
Oct 28, 2024	21.94	22.03	21.86	21.95	21.82	0.37%	85,902
Oct 25, 2024	22.00	22.02	21.82	21.87	21.74	-0.18%	59,419
Oct 24, 2024	21.95	21.98	21.86	21.91	21.78	0.18%	51,449
Oct 23, 2024	21.89	21.90	21.80	21.87	21.74	0.09%	43,337
Oct 22, 2024	21.96	21.96	21.85	21.85	21.72	-0.36%	78,703
Oct 21, 2024	22.04	22.04	21.87	21.93	21.80	-1.04%	44,947
Oct 18, 2024	22.10	22.17	22.08	22.16	21.89	0.32%	72,397
Oct 17, 2024	22.13	22.37	22.01	22.09	21.82	-0.18%	53,061
Oct 16, 2024	22.05	22.15	22.03	22.13	21.86	0.32%	102,622
Oct 15, 2024	22.07	22.13	21.99	22.06	21.79	0.05%	112,320
Oct 14, 2024	22.05	22.11	22.00	22.05	21.78	0.05%	74,615
Oct 11, 2024	22.07	22.09	21.99	22.04	21.77	0.18%	97,411
Oct 10, 2024	21.98	22.07	21.97	22.00	21.73	-0.14%	115,235
Oct 9, 2024	22.00	22.11	21.96	22.03	21.76	0.14%	79,085
Oct 8, 2024	21.99	22.08	21.95	22.00	21.73	-0.05%	85,657
Oct 7, 2024	22.10	22.10	21.96	22.01	21.74	-0.41%	96,050
Oct 4, 2024	22.11	22.12	22.04	22.10	21.83	0.23%	98,202
Oct 3, 2024	22.16	22.16	22.04	22.05	21.78	-0.41%	104,614
Oct 2, 2024	22.15	22.15	22.03	22.14	21.87	-0.05%	102,017
Oct 1, 2024	22.17	22.18	22.09	22.15	21.88	-0.05%	56,566
Sep 30, 2024	22.17	22.20	22.09	22.16	21.89	0.18%	62,057
Sep 27, 2024	22.15	22.18	22.04	22.12	21.85	0.32%	100,540
Sep 26, 2024	22.11	22.14	22.02	22.05	21.78	-0.18%	79,188
Sep 25, 2024	22.04	22.13	22.01	22.09	21.82	0.23%	56,849
Sep 24, 2024	22.10	22.15	22.00	22.04	21.77	-0.27%	94,794
Sep 23, 2024	22.10	22.14	22.02	22.10	21.83	-0.32%	88,377
Sep 20, 2024	22.24	22.27	22.14	22.17	21.78	-	132,819
Sep 19, 2024	22.21	22.29	22.15	22.17	21.78	-0.23%	46,554
Sep 18, 2024	22.18	22.45	22.12	22.22	21.83	0.36%	88,663
Sep 17, 2024	22.15	22.24	22.07	22.14	21.75	-	83,097
Sep 16, 2024	22.10	22.20	22.08	22.14	21.75	0.18%	36,666
Sep 13, 2024	22.12	22.15	21.98	22.10	21.71	0.14%	131,309
Sep 12, 2024	22.08	22.11	22.00	22.07	21.69	0.03%	71,616
Sep 11, 2024	22.04	22.10	21.92	22.06	21.68	0.20%	102,512
Sep 10, 2024	22.10	22.11	21.97	22.02	21.64	-0.14%	76,356
Sep 9, 2024	22.08	22.09	21.96	22.05	21.67	0.32%	53,422
Sep 6, 2024	22.06	22.09	21.94	21.98	21.60	-0.32%	53,759
Sep 5, 2024	22.00	22.11	21.94	22.05	21.67	0.64%	63,748
Sep 4, 2024	21.80	22.05	21.80	21.91	21.53	0.32%	55,054
Sep 3, 2024	21.95	21.95	21.80	21.84	21.46	-0.36%	68,819
Aug 30, 2024	21.88	22.04	21.84	21.92	21.54	-0.09%	93,463
Aug 29, 2024	21.97	21.97	21.87	21.94	21.56	0.23%	62,537
Aug 28, 2024	21.96	21.96	21.82	21.89	21.51	-0.32%	230,811
Aug 27, 2024	21.94	21.99	21.82	21.96	21.58	0.23%	295,275
Aug 26, 2024	22.03	22.03	21.81	21.91	21.53	-0.18%	220,954
Aug 23, 2024	21.91	21.97	21.82	21.95	21.57	0.37%	75,378
Aug 22, 2024	21.92	21.92	21.76	21.87	21.49	-0.14%	44,846
Aug 21, 2024	21.87	21.91	21.78	21.90	21.52	0.50%	92,463
Aug 20, 2024	21.89	21.89	21.70	21.79	21.41	-0.27%	106,335
Aug 19, 2024	21.87	21.91	21.75	21.85	21.47	-0.50%	102,054
Aug 16, 2024	21.90	21.98	21.81	21.96	21.45	0.27%	49,913
Aug 15, 2024	21.91	21.92	21.79	21.90	21.39	0.23%	59,951
Aug 14, 2024	21.83	21.87	21.75	21.85	21.34	0.18%	77,325
Aug 13, 2024	21.81	21.81	21.66	21.81	21.30	0.55%	91,398
Aug 12, 2024	21.75	21.77	21.60	21.69	21.19	-0.05%	57,121
Aug 9, 2024	21.76	21.76	21.62	21.70	21.20	-0.14%	45,501
Aug 8, 2024	21.73	21.77	21.64	21.73	21.23	0.56%	26,192
Aug 7, 2024	21.75	21.75	21.51	21.61	21.11	-	48,852
Aug 6, 2024	21.64	21.67	21.44	21.61	21.11	-	79,447
Aug 5, 2024	21.41	21.64	21.32	21.61	21.11	-0.14%	43,500
Aug 2, 2024	21.58	21.68	21.55	21.64	21.14	-0.18%	23,898
Aug 1, 2024	21.80	21.81	21.61	21.68	21.18	-0.41%	73,835
Jul 31, 2024	21.76	21.85	21.66	21.77	21.26	0.55%	32,979
Jul 30, 2024	21.73	21.75	21.57	21.65	21.15	-0.23%	42,612
Jul 29, 2024	21.69	21.71	21.60	21.70	21.20	-	744,231
Jul 26, 2024	21.76	21.76	21.64	21.70	21.20	0.14%	39,629
Jul 25, 2024	21.69	21.72	21.60	21.67	21.17	0.05%	63,313
Jul 24, 2024	21.70	21.80	21.59	21.66	21.16	-0.28%	74,593
Jul 23, 2024	21.72	21.78	21.65	21.72	21.22	-	57,788
Jul 22, 2024	21.71	21.74	21.62	21.72	21.22	-0.18%	27,497
Jul 19, 2024	21.86	21.86	21.69	21.76	21.12	-0.09%	40,679
Jul 18, 2024	21.85	21.86	21.71	21.78	21.14	-0.14%	51,055
Jul 17, 2024	21.83	21.87	21.75	21.81	21.17	-0.18%	61,236
Jul 16, 2024	21.83	21.88	21.71	21.85	21.21	0.51%	34,753
Jul 15, 2024	21.85	21.85	21.66	21.74	21.10	-0.14%	62,095
Jul 12, 2024	21.77	21.81	21.66	21.77	21.13	0.09%	38,473
Jul 11, 2024	21.77	21.78	21.68	21.75	21.11	0.32%	55,978
Jul 10, 2024	21.57	21.73	21.56	21.68	21.05	0.46%	102,122
Jul 9, 2024	21.64	21.64	21.54	21.58	20.95	-0.09%	60,117
Jul 8, 2024	21.67	21.67	21.52	21.60	20.97	-0.14%	68,230
Jul 5, 2024	21.57	21.70	21.56	21.63	21.00	0.44%	36,789
Jul 3, 2024	21.55	21.56	21.47	21.54	20.90	0.07%	42,555
Jul 2, 2024	21.49	21.58	21.41	21.52	20.89	0.14%	44,630