BSJS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	21.85	21.85	21.72	21.79	21.79	0.05%	165,207
May 21, 2026	21.77	21.79	21.70	21.78	21.78	-	306,211
May 20, 2026	21.68	21.78	21.68	21.78	21.78	0.51%	122,367
May 19, 2026	21.65	21.69	21.65	21.67	21.67	-0.14%	159,731
May 18, 2026	21.72	21.72	21.66	21.70	21.70	0.01%	79,653
May 15, 2026	21.83	21.84	21.80	21.81	21.70	-0.18%	89,535
May 14, 2026	21.88	21.90	21.83	21.85	21.74	-0.10%	290,518
May 13, 2026	21.78	21.89	21.78	21.87	21.76	0.07%	54,868
May 12, 2026	21.80	21.86	21.80	21.86	21.74	-0.09%	82,849
May 11, 2026	21.87	21.88	21.87	21.88	21.76	-	118,950
May 8, 2026	21.82	21.88	21.82	21.88	21.76	0.14%	78,061
May 7, 2026	21.93	21.93	21.82	21.85	21.73	-0.23%	102,345
May 6, 2026	21.90	21.90	21.88	21.90	21.78	0.21%	323,683
May 5, 2026	21.84	21.86	21.84	21.85	21.74	0.23%	113,972
May 4, 2026	21.85	21.85	21.79	21.80	21.69	-0.27%	67,547
May 1, 2026	21.94	21.94	21.85	21.86	21.75	0.05%	207,575
Apr 30, 2026	21.82	21.85	21.78	21.85	21.74	0.30%	125,802
Apr 29, 2026	21.80	21.82	21.76	21.78	21.67	-0.14%	114,529
Apr 28, 2026	21.80	21.83	21.78	21.82	21.70	-0.07%	84,095
Apr 27, 2026	21.83	21.84	21.81	21.83	21.72	0.02%	73,197
Apr 24, 2026	21.82	21.84	21.76	21.83	21.71	0.14%	148,413
Apr 23, 2026	21.82	21.84	21.77	21.80	21.68	-0.11%	140,293
Apr 22, 2026	21.83	21.83	21.78	21.82	21.71	0.21%	164,046
Apr 21, 2026	21.81	21.81	21.76	21.78	21.66	-0.18%	101,717
Apr 20, 2026	21.83	21.83	21.79	21.82	21.70	-0.06%	164,365
Apr 17, 2026	21.94	21.95	21.92	21.94	21.71	0.32%	93,781
Apr 16, 2026	21.89	21.91	21.85	21.87	21.65	-0.14%	117,240
Apr 15, 2026	21.90	21.90	21.87	21.90	21.67	-0.16%	101,733
Apr 14, 2026	21.91	21.93	21.89	21.93	21.71	0.25%	80,445
Apr 13, 2026	21.84	21.88	21.81	21.88	21.66	0.21%	77,116
Apr 10, 2026	21.92	21.92	21.82	21.83	21.61	-0.21%	110,732
Apr 9, 2026	21.85	21.91	21.83	21.88	21.66	0.11%	76,286
Apr 8, 2026	21.91	21.91	21.81	21.85	21.63	0.37%	121,870
Apr 7, 2026	21.77	21.77	21.71	21.77	21.55	-	93,055
Apr 6, 2026	21.75	21.78	21.74	21.77	21.55	0.05%	118,564
Apr 2, 2026	21.67	21.77	21.65	21.76	21.54	0.23%	196,945
Apr 1, 2026	21.74	21.74	21.68	21.71	21.49	0.12%	109,943
Mar 31, 2026	21.63	21.69	21.62	21.69	21.47	0.67%	200,461
Mar 30, 2026	21.60	21.60	21.53	21.54	21.32	0.16%	156,279
Mar 27, 2026	21.56	21.56	21.48	21.51	21.29	-0.30%	519,150
Mar 26, 2026	21.67	21.67	21.56	21.57	21.35	-0.44%	109,798
Mar 25, 2026	21.64	21.70	21.64	21.67	21.45	0.23%	90,544
Mar 24, 2026	21.63	21.67	21.61	21.62	21.40	-0.28%	151,867
Mar 23, 2026	21.61	21.71	21.61	21.68	21.46	0.46%	82,122
Mar 20, 2026	21.81	21.81	21.67	21.68	21.36	-0.53%	109,967
Mar 19, 2026	21.68	21.80	21.68	21.80	21.47	0.18%	192,849
Mar 18, 2026	21.83	21.83	21.75	21.76	21.43	-0.34%	75,628
Mar 17, 2026	21.78	21.84	21.78	21.83	21.51	0.22%	68,177
Mar 16, 2026	21.73	21.81	21.73	21.78	21.46	0.36%	126,479
Mar 13, 2026	21.72	21.79	21.70	21.71	21.38	-0.26%	151,541