Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
BSL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 21.20 | -0.49 | -2.26% | 21.60 | 21.705 | 21.15 | 1,835,999 |
| May 20 2024 | 21.69 | 0.34 | 1.59% | 21.55 | 21.80 | 21.29 | 1,374,382 |
| May 17 2024 | 21.35 | 0.02 | 0.09% | 21.19 | 25.01 | 17.51 | 891,956 |
| May 16 2024 | 21.33 | 0.05 | 0.23% | 21.37 | 29.76 | 21.22 | 1,499,872 |
| May 15 2024 | 21.28 | 0.01 | 0.05% | 21.36 | 21.49 | 21.27 | 1,305,379 |
| May 14 2024 | 21.27 | -0.36 | -1.66% | 21.68 | 21.88 | 21.18 | 1,619,759 |
| May 13 2024 | 21.63 | -0.40 | -1.82% | 22.06 | 22.15 | 21.55 | 1,302,673 |
| May 10 2024 | 22.03 | -0.18 | -0.81% | 22.34 | 22.42 | 21.91 | 1,245,301 |
| May 09 2024 | 22.21 | -0.22 | -0.98% | 22.46 | 22.52 | 22.17 | 940,630 |
| May 08 2024 | 22.43 | -0.14 | -0.62% | 22.68 | 22.68 | 22.31 | 1,229,666 |
| May 07 2024 | 22.57 | -0.05 | -0.22% | 22.71 | 22.74 | 22.14 | 1,854,638 |
| May 06 2024 | 22.62 | 0.22 | 0.98% | 22.52 | 22.68 | 22.41 | 467,685 |
| May 03 2024 | 22.40 | 0.18 | 0.81% | 22.38 | 22.55 | 22.26 | 593,441 |
| May 02 2024 | 22.22 | -0.08 | -0.36% | 22.39 | 22.50 | 22.21 | 1,033,946 |
| May 01 2024 | 22.30 | -0.59 | -2.58% | 22.60 | 22.65 | 22.11 | 1,278,581 |
| Apr 30 2024 | 22.89 | 0.17 | 0.75% | 22.87 | 23.04 | 22.72 | 961,666 |
| Apr 29 2024 | 22.72 | 0.09 | 0.40% | 22.80 | 22.81 | 22.47 | 1,100,484 |
| Apr 26 2024 | 22.63 | -0.03 | -0.13% | 22.49 | 22.92 | 22.41 | 1,304,571 |
| Apr 24 2024 | 22.66 | -0.32 | -1.39% | 22.72 | 24.415 | 22.19 | 1,753,922 |
| Apr 23 2024 | 22.98 | 0.18 | 0.79% | 22.83 | 23.18 | 22.76 | 773,006 |
| Apr 22 2024 | 22.80 | -0.10 | -0.44% | 22.97 | 23.27 | 22.78 | 914,844 |
| Apr 19 2024 | 22.90 | -0.25 | -1.08% | 22.88 | 25.01 | 17.51 | 1,749,321 |
| Apr 18 2024 | 23.15 | -0.56 | -2.36% | 23.75 | 24.14 | 23.13 | 1,737,233 |
| Apr 17 2024 | 23.71 | 0.09 | 0.38% | 23.31 | 23.75 | 23.25 | 1,112,683 |
| Apr 16 2024 | 23.62 | -0.21 | -0.88% | 23.89 | 24.06 | 23.46 | 2,519,090 |
| Apr 15 2024 | 23.83 | -0.04 | -0.17% | 23.72 | 23.895 | 23.59 | 839,939 |
| Apr 12 2024 | 23.87 | -0.10 | -0.42% | 23.87 | 23.97 | 23.61 | 1,373,346 |
| Apr 11 2024 | 23.97 | -0.18 | -0.75% | 24.07 | 24.20 | 23.68 | 1,003,740 |
| Apr 10 2024 | 24.15 | 0.42 | 1.77% | 23.75 | 24.255 | 23.74 | 1,268,393 |
| Apr 09 2024 | 23.73 | 0.09 | 0.38% | 23.95 | 24.17 | 23.64 | 1,267,034 |
| Apr 08 2024 | 23.64 | -0.07 | -0.30% | 23.72 | 23.90 | 23.52 | 1,213,347 |
| Apr 05 2024 | 23.71 | 0.17 | 0.72% | 23.47 | 23.81 | 23.36 | 1,179,683 |
| Apr 04 2024 | 23.54 | 0.29 | 1.25% | 23.39 | 23.55 | 23.08 | 930,339 |
| Apr 03 2024 | 23.25 | -0.21 | -0.90% | 23.30 | 23.40 | 23.02 | 1,500,383 |
| Apr 02 2024 | 23.46 | -0.42 | -1.76% | 23.77 | 23.97 | 23.38 | 1,649,278 |
| Mar 28 2024 | 23.88 | 0.84 | 3.65% | 23.27 | 23.975 | 23.02 | 2,165,258 |
| Mar 27 2024 | 23.04 | -0.07 | -0.30% | 22.75 | 23.10 | 22.61 | 1,328,822 |
| Mar 26 2024 | 23.11 | -0.28 | -1.20% | 23.20 | 23.47 | 23.08 | 1,241,842 |
| Mar 25 2024 | 23.39 | 0.69 | 3.04% | 23.00 | 23.57 | 22.79 | 1,680,088 |
| Mar 22 2024 | 22.70 | -0.25 | -1.07% | 22.90 | 28.01 | 16.01 | 1,125,687 |
| Mar 21 2024 | 22.945 | 0.38 | 1.66% | 22.87 | 23.03 | 22.48 | 1,622,208 |
| Mar 20 2024 | 22.57 | -0.05 | -0.22% | 22.52 | 22.78 | 22.475 | 901,452 |
| Mar 19 2024 | 22.62 | 0.28 | 1.25% | 22.37 | 22.665 | 22.27 | 1,070,739 |
| Mar 18 2024 | 22.34 | 0.25 | 1.13% | 22.11 | 22.60 | 21.87 | 1,213,194 |
| Mar 15 2024 | 22.09 | -0.11 | -0.50% | 22.00 | 22.24 | 21.95 | 3,300,339 |
| Mar 14 2024 | 22.20 | -0.03 | -0.13% | 22.16 | 22.42 | 21.91 | 1,532,523 |
| Mar 13 2024 | 22.23 | 0.41 | 1.88% | 21.85 | 22.36 | 21.85 | 1,298,949 |
| Mar 12 2024 | 21.82 | -0.25 | -1.13% | 22.02 | 22.03 | 21.71 | 1,738,838 |
| Mar 11 2024 | 22.07 | -0.57 | -2.52% | 22.31 | 22.47 | 21.875 | 824,637 |
| Mar 08 2024 | 22.64 | 0.46 | 2.07% | 22.64 | 22.96 | 22.30 | 1,593,803 |
| Mar 07 2024 | 22.18 | 0.71 | 3.31% | 21.59 | 22.22 | 21.57 | 2,050,564 |
| Mar 06 2024 | 21.47 | 0.09 | 0.42% | 21.50 | 21.63 | 21.09 | 1,441,839 |
| Mar 05 2024 | 21.38 | -0.95 | -4.25% | 22.40 | 22.44 | 21.33 | 2,317,482 |
| Mar 04 2024 | 22.33 | -0.45 | -1.98% | 23.00 | 23.03 | 22.30 | 1,662,451 |
| Mar 01 2024 | 22.78 | -0.10 | -0.42% | 22.93 | 23.08 | 22.50 | 1,276,772 |
| Feb 29 2024 | 22.875 | 0.29 | 1.26% | 22.65 | 22.91 | 22.46 | 2,679,229 |
| Feb 28 2024 | 22.59 | 0.09 | 0.40% | 22.72 | 22.89 | 22.49 | 924,766 |
| Feb 27 2024 | 22.50 | -0.43 | -1.88% | 23.20 | 23.20 | 22.31 | 1,395,431 |
| Feb 26 2024 | 22.93 | -0.55 | -2.34% | 23.66 | 23.66 | 22.79 | 1,780,519 |
| Feb 23 2024 | 23.48 | 0.67 | 2.94% | 22.74 | 23.62 | 14.50 | 2,526,198 |
| Feb 22 2024 | 22.81 | 0.58 | 2.61% | 22.25 | 22.83 | 22.24 | 1,831,969 |
