Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	25.72	25.72	25.72	25.72	11	-0.31(-1.18%)
Jan 30, 2024	26.03	26.03	26.03	26.03	49	+0.02(+0.07%)
Jan 29, 2024	25.86	26.01	25.86	26.01	964	+0.18(+0.70%)
Jan 26, 2024	25.81	25.83	25.81	25.83	199	+0.04(+0.16%)
Jan 25, 2024	25.79	25.79	25.79	25.79	7	+0.16(+0.63%)
Jan 24, 2024	25.63	25.63	25.63	25.63	20	-0.07(-0.27%)
Jan 23, 2024	25.70	25.70	25.70	25.70	0	+0.01(+0.03%)
Jan 22, 2024	25.69	25.69	25.69	25.69	132	+0.13(+0.52%)
Jan 19, 2024	25.56	25.56	25.56	25.56	100	+0.21(+0.83%)
Jan 18, 2024	25.35	25.35	25.35	25.35	0	+0.10(+0.40%)
Jan 17, 2024	25.25	25.25	25.25	25.25	21	-0.15(-0.59%)
Jan 16, 2024	25.40	25.40	25.40	25.40	2	-0.23(-0.91%)
Jan 12, 2024	25.63	25.63	25.63	25.63	2,205	+0.02(+0.09%)
Jan 11, 2024	25.61	25.61	25.61	25.61	4	-0.02(-0.08%)
Jan 10, 2024	25.63	25.63	25.63	25.63	0	+0.04(+0.15%)
Jan 09, 2024	25.59	25.59	25.59	25.59	0	-0.12(-0.45%)
Jan 08, 2024	25.16	25.70	25.16	25.70	368	+0.24(+0.94%)
Jan 05, 2024	25.46	25.46	25.46	25.46	0	+0.01(+0.02%)
Jan 04, 2024	25.46	25.46	25.46	25.46	0	-0.12(-0.48%)
Jan 03, 2024	25.58	25.58	25.58	25.58	6	-0.20(-0.79%)
Jan 02, 2024	25.79	25.79	25.79	25.79	2	-0.14(-0.56%)
Dec 29, 2023	25.93	25.93	25.93	25.93	100	-0.15(-0.56%)
Dec 28, 2023	26.07	26.07	26.07	26.07	1	-0.04(-0.15%)
Dec 27, 2023	26.11	26.11	26.11	26.11	8	+0.08(+0.31%)
Dec 26, 2023	26.03	26.03	26.03	26.03	2	+0.13(+0.49%)
Dec 22, 2023	25.95	25.95	25.91	25.91	1,459	+0.02(+0.08%)
Dec 21, 2023	25.89	25.89	25.89	25.89	42	+0.17(+0.65%)
Dec 20, 2023	25.72	25.72	25.72	25.72	2	-0.22(-0.84%)
Dec 19, 2023	25.94	25.94	25.94	25.94	3	+0.17(+0.65%)
Dec 18, 2023	25.77	25.77	25.77	25.77	2	+0.05(+0.20%)
Dec 15, 2023	25.72	25.72	25.72	25.72	0	-0.04(-0.15%)
Dec 14, 2023	25.76	25.76	25.76	25.76	0	+0.33(+1.29%)
Dec 13, 2023	25.03	25.43	25.03	25.43	1,140	+0.38(+1.50%)
Dec 12, 2023	25.05	25.05	25.05	25.05	0	+0.03(+0.13%)
Dec 11, 2023	25.02	25.02	25.02	25.02	0	+0.04(+0.17%)
Dec 08, 2023	24.98	24.98	24.98	24.98	0	+0.05(+0.20%)
Dec 07, 2023	24.93	24.93	24.93	24.93	1	+0.11(+0.44%)
Dec 06, 2023	24.82	24.82	24.82	24.82	174	-0.06(-0.24%)
Dec 05, 2023	24.88	24.88	24.88	24.88	0	-0.06(-0.26%)
Dec 04, 2023	24.95	24.95	24.95	24.95	0	-0.08(-0.34%)
Dec 01, 2023	25.03	25.03	25.03	25.03	0	+0.16(+0.65%)
Nov 30, 2023	24.87	24.87	24.87	24.87	20	-0.02(-0.07%)
Nov 29, 2023	24.89	24.89	24.89	24.89	8	+0.01(+0.05%)
Nov 28, 2023	24.86	24.88	24.81	24.88	246	+0.06(+0.24%)
Nov 27, 2023	24.82	24.82	24.82	24.82	4	+0.01(+0.04%)
Nov 24, 2023	24.81	24.81	24.81	24.81	0	-0.02(-0.08%)
Nov 22, 2023	24.83	24.83	24.83	24.83	101	+0.03(+0.12%)
Nov 21, 2023	24.80	24.80	24.80	24.80	95	-0.02(-0.07%)
Nov 20, 2023	24.81	24.81	24.81	24.81	133	+0.07(+0.27%)
Nov 17, 2023	24.75	24.75	24.75	24.75	101	+0.04(+0.16%)
Nov 16, 2023	24.71	24.71	24.71	24.71	3	+0.01(+0.04%)
Nov 15, 2023	24.88	24.88	24.70	24.70	1,056	-0.03(-0.12%)
Nov 14, 2023	24.73	24.73	24.73	24.73	7	+0.22(+0.91%)
Nov 13, 2023	24.51	24.51	24.51	24.51	0	+0.01(+0.04%)
Nov 10, 2023	24.49	24.53	24.49	24.50	752	+0.11(+0.47%)
Nov 09, 2023	24.38	24.38	24.38	24.38	124	-0.08(-0.34%)
Nov 08, 2023	24.47	24.47	24.47	24.47	0	-0.01(-0.04%)
Nov 07, 2023	24.48	24.48	24.48	24.48	0	+0.01(+0.02%)
Nov 06, 2023	24.46	24.47	24.46	24.47	123	-0.07(-0.28%)
Nov 03, 2023	24.54	24.54	24.54	24.54	0	+0.11(+0.45%)
Nov 02, 2023	24.43	24.43	24.43	24.43	121	+0.15(+0.63%)
Nov 01, 2023	24.28	24.28	24.28	24.28	49	+0.12(+0.51%)
Oct 31, 2023	24.19	24.19	24.16	24.16	196	+0.01(+0.03%)
Oct 30, 2023	24.15	24.15	24.15	24.15	0	+0.13(+0.54%)
Oct 27, 2023	24.02	24.02	24.02	24.02	0	-0.07(-0.28%)
Oct 26, 2023	24.09	24.09	24.09	24.09	0	-0.11(-0.46%)
Oct 25, 2023	24.20	24.20	24.20	24.20	0	-0.26(-1.08%)
Oct 24, 2023	24.46	24.46	24.46	24.46	0	+0.09(+0.38%)
Oct 23, 2023	24.43	24.43	24.37	24.37	657	-0.07(-0.31%)
Oct 20, 2023	24.44	24.44	24.44	24.44	101	-0.20(-0.83%)
Oct 19, 2023	24.65	24.65	24.65	24.65	2	-0.13(-0.54%)
Oct 18, 2023	24.78	24.78	24.78	24.78	20	-0.26(-1.04%)
Oct 17, 2023	25.04	25.04	25.04	25.04	2	+0.04(+0.15%)
Oct 16, 2023	25.00	25.00	25.00	25.00	60	+0.20(+0.79%)
Oct 13, 2023	24.78	24.81	24.78	24.81	1,263	-0.08(-0.34%)
Oct 12, 2023	24.81	24.91	24.81	24.89	2,043	-0.15(-0.61%)
Oct 11, 2023	25.04	25.04	25.04	25.04	0	+0.03(+0.13%)
Oct 10, 2023	25.01	25.01	25.01	25.01	0	+0.10(+0.42%)
Oct 09, 2023	24.91	24.91	24.91	24.91	0	+0.23(+0.94%)
Oct 06, 2023	24.67	24.67	24.67	24.67	101	+0.13(+0.53%)
Oct 05, 2023	24.46	24.54	24.43	24.54	1,560	-0.06(-0.25%)
Oct 04, 2023	24.60	24.60	24.60	24.60	0	+0.11(+0.44%)
Oct 03, 2023	24.50	24.50	24.50	24.50	1	-0.24(-0.98%)
Oct 02, 2023	24.74	24.74	24.74	24.74	0	-0.12(-0.49%)
Sep 29, 2023	24.86	24.86	24.86	24.86	0	-0.08(-0.32%)
Sep 28, 2023	24.94	24.94	24.94	24.94	0	+0.15(+0.62%)
Sep 27, 2023	24.79	24.79	24.79	24.79	28	+0.06(+0.26%)
Sep 26, 2023	24.72	24.72	24.72	24.72	15	-0.23(-0.92%)
Sep 25, 2023	24.95	24.95	24.95	24.95	0	+0.08(+0.31%)
Sep 22, 2023	24.93	24.93	24.87	24.87	278	-0.06(-0.25%)
Sep 21, 2023	24.94	24.94	24.94	24.94	0	-0.40(-1.59%)
Sep 20, 2023	25.34	25.34	25.34	25.34	0	-0.15(-0.60%)
Sep 19, 2023	25.49	25.49	25.49	25.49	0	-0.07(-0.28%)
Sep 18, 2023	25.56	25.56	25.56	25.56	1	-0.02(-0.08%)
Sep 15, 2023	25.58	25.58	25.58	25.58	0	-0.23(-0.88%)
Sep 14, 2023	25.81	25.81	25.81	25.81	0	+0.24(+0.93%)
Sep 13, 2023	25.58	25.58	25.57	25.57	232	-0.05(-0.21%)
Sep 12, 2023	25.63	25.63	25.63	25.63	0	-0.02(-0.08%)
Sep 11, 2023	25.64	25.64	25.64	25.64	12	+0.09(+0.37%)
Sep 08, 2023	25.55	25.55	25.55	25.55	0	+0.01(+0.04%)
Sep 07, 2023	25.54	25.54	25.54	25.54	0	-0.04(-0.15%)
Sep 06, 2023	25.58	25.58	25.58	25.58	0	-0.11(-0.43%)
Sep 05, 2023	25.69	25.69	25.69	25.69	31	-0.16(-0.64%)
Sep 01, 2023	25.85	25.85	25.85	25.85	0	+0.06(+0.24%)
Aug 31, 2023	25.79	25.79	25.79	25.79	0	+0.01(+0.02%)
Aug 30, 2023	25.78	25.78	25.78	25.78	43,670	+0.09(+0.33%)
Aug 29, 2023	25.70	25.70	25.70	25.70	0	+0.29(+1.16%)
Aug 28, 2023	25.40	25.40	25.40	25.40	1	+0.15(+0.59%)
Aug 25, 2023	25.26	25.26	25.26	25.26	0	+0.10(+0.41%)
Aug 24, 2023	25.15	25.15	25.15	25.15	0	-0.21(-0.82%)
Aug 23, 2023	25.38	25.38	25.36	25.36	130	+0.19(+0.75%)
Aug 22, 2023	25.17	25.17	25.17	25.17	4	-0.06(-0.25%)
Aug 21, 2023	25.23	25.23	25.23	25.23	0	+0.02(+0.09%)
Aug 18, 2023	25.21	25.21	25.21	25.21	0	+0.01(+0.04%)
Aug 17, 2023	25.20	25.20	25.20	25.20	0	-0.13(-0.52%)
Aug 16, 2023	25.33	25.33	25.33	25.33	0	-0.18(-0.71%)
Aug 15, 2023	25.51	25.51	25.51	25.51	0	-0.27(-1.04%)
Aug 14, 2023	25.78	25.78	25.78	25.78	0	+0.01(+0.04%)
Aug 11, 2023	25.77	25.77	25.77	25.77	101	-0.02(-0.07%)
Aug 10, 2023	25.79	25.79	25.79	25.79	0	-0.01(-0.05%)
Aug 09, 2023	25.80	25.80	25.80	25.80	0	-0.09(-0.36%)
Aug 08, 2023	25.90	25.90	25.90	25.90	8	-0.09(-0.35%)
Aug 07, 2023	25.99	25.99	25.99	25.99	2	+0.16(+0.62%)
Aug 04, 2023	25.83	25.83	25.83	25.83	101	-0.06(-0.22%)
Aug 03, 2023	25.88	25.88	25.88	25.88	0	-0.06(-0.23%)
Aug 02, 2023	25.94	25.94	25.94	25.94	2	-0.28(-1.05%)
Aug 01, 2023	26.22	26.22	26.22	26.22	0	-0.07(-0.27%)
Jul 31, 2023	26.30	26.30	26.29	26.29	2,227	+0.10(+0.37%)
Jul 28, 2023	26.18	26.19	26.17	26.19	2,001	+0.23(+0.90%)
Jul 27, 2023	25.96	25.96	25.96	25.96	11	-0.21(-0.81%)
Jul 26, 2023	26.17	26.17	26.17	26.17	0	+0.03(+0.13%)
Jul 25, 2023	26.14	26.14	26.14	26.14	0	+0.05(+0.18%)
Jul 24, 2023	26.09	26.09	26.09	26.09	33	+0.02(+0.09%)
Jul 21, 2023	26.07	26.07	26.07	26.07	101	-0.03(-0.12%)
Jul 20, 2023	26.10	26.10	26.10	26.10	0	-0.19(-0.72%)
Jul 19, 2023	26.22	26.29	26.22	26.29	285	+0.07(+0.26%)
Jul 18, 2023	26.22	26.22	26.22	26.22	11,016	+0.11(+0.43%)
Jul 17, 2023	26.11	26.11	26.11	26.11	0	+0.07(+0.26%)
Jul 14, 2023	26.08	26.08	26.04	26.04	36,893	-0.11(-0.44%)
Jul 13, 2023	26.11	26.15	26.11	26.15	35,686	+0.20(+0.78%)
Jul 12, 2023	25.92	25.95	25.92	25.95	34,503	+0.20(+0.79%)
Jul 11, 2023	25.67	25.75	25.67	25.75	33,255	+0.16(+0.62%)
Jul 10, 2023	25.54	25.59	25.54	25.59	32,144	+0.08(+0.32%)
Jul 07, 2023	25.58	25.58	25.51	25.51	31,031	+0.01(+0.02%)
Jul 06, 2023	25.48	25.50	25.48	25.50	30,020	-0.21(-0.82%)
Jul 05, 2023	25.74	25.74	25.71	25.71	29,009	-0.12(-0.47%)
Jul 03, 2023	25.83	25.83	25.79	25.83	28,128	-0.01(-0.04%)
Jun 30, 2023	25.76	25.84	25.76	25.84	27,595	+0.24(+0.95%)
Jun 29, 2023	25.57	25.60	25.57	25.60	26,179	-0.01(-0.05%)
Jun 28, 2023	25.58	25.61	25.58	25.61	25,269	+0.02(+0.09%)
Jun 27, 2023	25.53	25.59	25.53	25.59	24,461	+0.19(+0.74%)
Jun 26, 2023	25.44	25.44	25.40	25.40	23,652	-0.03(-0.12%)
Jun 23, 2023	25.41	25.43	25.41	25.43	22,844	-0.07(-0.28%)
Jun 22, 2023	25.48	25.50	25.45	25.50	22,236	-0.01(-0.06%)
Jun 21, 2023	25.48	25.51	25.48	25.51	22,642	-0.06(-0.22%)
Jun 20, 2023	25.52	25.57	25.52	25.57	20,621	-0.05(-0.19%)
Jun 16, 2023	25.61	25.62	25.61	25.62	19,912	-0.07(-0.27%)
Jun 15, 2023	25.56	25.69	25.56	25.69	19,205	+0.23(+0.90%)
Jun 14, 2023	25.53	25.53	25.46	25.46	18,598	+0.01(+0.05%)
Jun 13, 2023	25.45	25.45	25.45	25.45	18,044	+0.13(+0.51%)
Jun 12, 2023	25.23	25.32	25.23	25.32	17,486	+0.16(+0.63%)
Jun 09, 2023	25.22	25.22	25.16	25.16	16,880	-0.03(-0.12%)
Jun 08, 2023	25.19	25.19	25.19	25.19	101	+0.07(+0.26%)
Jun 07, 2023	25.29	25.31	25.12	25.12	29,868	-0.09(-0.34%)
Jun 06, 2023	25.14	25.21	25.14	25.21	15,768	+0.11(+0.43%)
Jun 05, 2023	25.13	25.13	25.10	25.10	15,262	-0.06(-0.24%)
Jun 02, 2023	25.10	25.16	25.10	25.16	14,757	+0.27(+1.07%)
Jun 01, 2023	24.81	24.89	24.81	24.89	14,151	+0.15(+0.60%)
May 31, 2023	24.68	24.74	24.68	24.74	13,645	-0.05(-0.19%)
May 30, 2023	24.79	24.79	24.79	24.79	13,140	+0.03(+0.12%)
May 26, 2023	24.76	24.76	24.70	24.76	12,741	+0.21(+0.86%)
May 25, 2023	24.55	24.55	24.55	24.55	12,331	+0.01(+0.04%)
May 24, 2023	24.54	24.54	24.54	24.54	11,937	-0.14(-0.55%)
May 23, 2023	24.76	24.76	24.68	24.68	11,523	-0.13(-0.53%)
May 22, 2023	24.84	24.89	24.81	24.81	11,622	-0.04(-0.15%)
May 19, 2023	24.87	24.87	24.84	24.84	10,714	-0.08(-0.33%)
May 18, 2023	24.86	24.93	24.86	24.93	10,322	+0.06(+0.26%)
May 17, 2023	24.75	24.87	24.75	24.86	13,744	+0.15(+0.62%)
May 16, 2023	24.71	24.71	24.71	24.71	9,703	-0.09(-0.36%)
May 15, 2023	24.78	24.80	24.78	24.80	9,400	+0.02(+0.08%)
May 12, 2023	24.80	24.80	24.76	24.78	10,116	-0.07(-0.28%)
May 11, 2023	24.82	24.85	24.82	24.85	8,793	+0.03(+0.12%)
May 10, 2023	24.77	24.82	24.77	24.82	8,497	+0.10(+0.42%)
May 09, 2023	24.84	24.84	24.71	24.71	9,197	-0.06(-0.26%)
May 08, 2023	24.82	24.82	24.77	24.78	10,714	-0.04(-0.16%)
May 05, 2023	24.74	24.82	24.74	24.82	7,606	+0.18(+0.74%)
May 04, 2023	24.66	24.66	24.63	24.63	7,494	-0.12(-0.50%)
May 03, 2023	24.85	24.85	24.76	24.76	7,126	-0.05(-0.21%)
May 02, 2023	24.70	24.81	24.70	24.81	6,891	-0.01(-0.02%)
May 01, 2023	24.86	24.86	24.82	24.82	6,688	-0.11(-0.44%)
Apr 28, 2023	24.84	24.93	24.84	24.93	6,470	+0.16(+0.65%)
Apr 27, 2023	24.61	24.76	24.61	24.76	6,266	+0.25(+1.02%)
Apr 26, 2023	24.62	24.62	24.51	24.51	6,064	-0.11(-0.43%)
Apr 25, 2023	24.73	24.73	24.61	24.62	6,266	-0.15(-0.61%)
Apr 24, 2023	24.73	24.77	24.73	24.77	5,674	+0.05(+0.22%)
Apr 21, 2023	24.68	24.77	24.68	24.72	5,565	-0.00(-0.00%)
Apr 20, 2023	24.76	24.76	24.72	24.72	5,257	-0.02(-0.08%)
Apr 19, 2023	24.70	24.74	24.70	24.74	5,053	-0.06(-0.24%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

(NY: BSR )

Historical Prices

Sections

Services

Contact Information

Advertising

Crowley Lake, CA (93546)

Today

Tonight

(NY: BSR )

Historical Prices

Sections

Services

Contact Information