Banco Santander Brasil SA American Depositary Shares, each representing one unit NYSE:BSBR Historical Prices

Below are the 3625 trading days of historical prices for BSBR.

#	Exchange	Symbol	Date	Open	High	Low	Close
3625	NYSE	BSBR	Fri, Mar 1, 2024	5.73	5.77	5.69	5.77
3624	NYSE	BSBR	Thu, Feb 29, 2024	5.72	5.73	5.66	5.70
3623	NYSE	BSBR	Wed, Feb 28, 2024	5.81	5.85	5.77	5.81
3622	NYSE	BSBR	Tue, Feb 27, 2024	5.74	5.85	5.74	5.83
3621	NYSE	BSBR	Mon, Feb 26, 2024	5.65	5.71	5.65	5.68
3620	NYSE	BSBR	Fri, Feb 23, 2024	5.74	5.75	5.66	5.66
3619	NYSE	BSBR	Thu, Feb 22, 2024	5.87	5.87	5.78	5.78
3618	NYSE	BSBR	Wed, Feb 21, 2024	5.92	5.92	5.84	5.86
3617	NYSE	BSBR	Tue, Feb 20, 2024	5.91	6.02	5.91	5.95
3616	NYSE	BSBR	Fri, Feb 16, 2024	5.76	5.87	5.73	5.83
3615	NYSE	BSBR	Thu, Feb 15, 2024	5.68	5.72	5.66	5.70
3614	NYSE	BSBR	Wed, Feb 14, 2024	5.65	5.71	5.62	5.68
3613	NYSE	BSBR	Tue, Feb 13, 2024	5.73	5.74	5.57	5.60
3612	NYSE	BSBR	Mon, Feb 12, 2024	5.78	5.83	5.75	5.79
3611	NYSE	BSBR	Fri, Feb 9, 2024	5.67	5.74	5.65	5.74
3610	NYSE	BSBR	Thu, Feb 8, 2024	5.70	5.71	5.62	5.64
3609	NYSE	BSBR	Wed, Feb 7, 2024	5.87	5.92	5.78	5.83
3608	NYSE	BSBR	Tue, Feb 6, 2024	5.86	6.01	5.86	6.01
3607	NYSE	BSBR	Mon, Feb 5, 2024	5.81	5.83	5.72	5.82
3606	NYSE	BSBR	Fri, Feb 2, 2024	5.77	5.84	5.76	5.79
3605	NYSE	BSBR	Thu, Feb 1, 2024	5.76	5.90	5.72	5.88
3604	NYSE	BSBR	Wed, Jan 31, 2024	5.79	5.82	5.67	5.72
3603	NYSE	BSBR	Tue, Jan 30, 2024	5.83	6.00	5.79	5.96
3602	NYSE	BSBR	Mon, Jan 29, 2024	5.94	5.94	5.81	5.83
3601	NYSE	BSBR	Fri, Jan 26, 2024	5.91	6.00	5.91	5.99
3600	NYSE	BSBR	Thu, Jan 25, 2024	5.98	6.00	5.91	5.93
3599	NYSE	BSBR	Wed, Jan 24, 2024	6.05	6.06	5.93	5.94
3598	NYSE	BSBR	Tue, Jan 23, 2024	6.00	6.01	5.90	5.99
3597	NYSE	BSBR	Mon, Jan 22, 2024	5.98	6.03	5.89	6.01
3596	NYSE	BSBR	Fri, Jan 19, 2024	6.03	6.12	6.01	6.03
3595	NYSE	BSBR	Thu, Jan 18, 2024	6.01	6.09	6.00	6.09
3594	NYSE	BSBR	Wed, Jan 17, 2024	6.01	6.08	6.00	6.06
3593	NYSE	BSBR	Tue, Jan 16, 2024	6.10	6.10	5.99	6.00
3592	NYSE	BSBR	Fri, Jan 12, 2024	6.31	6.33	6.19	6.21
3591	NYSE	BSBR	Thu, Jan 11, 2024	6.29	6.30	6.16	6.24
3590	NYSE	BSBR	Wed, Jan 10, 2024	6.22	6.25	6.16	6.22
3589	NYSE	BSBR	Tue, Jan 9, 2024	6.43	6.44	6.29	6.31
3588	NYSE	BSBR	Mon, Jan 8, 2024	6.48	6.57	6.48	6.54
3587	NYSE	BSBR	Fri, Jan 5, 2024	6.52	6.60	6.49	6.58
3586	NYSE	BSBR	Thu, Jan 4, 2024	6.38	6.48	6.36	6.42
3585	NYSE	BSBR	Wed, Jan 3, 2024	6.46	6.53	6.45	6.45
3584	NYSE	BSBR	Tue, Jan 2, 2024	6.50	6.54	6.43	6.44
3583	NYSE	BSBR	Fri, Dec 29, 2023	6.58	6.59	6.52	6.55
3582	NYSE	BSBR	Thu, Dec 28, 2023	6.61	6.64	6.58	6.59
3581	NYSE	BSBR	Wed, Dec 27, 2023	6.60	6.66	6.57	6.62
3580	NYSE	BSBR	Tue, Dec 26, 2023	6.53	6.61	6.53	6.58
3579	NYSE	BSBR	Fri, Dec 22, 2023	6.48	6.59	6.46	6.56
3578	NYSE	BSBR	Thu, Dec 21, 2023	6.45	6.47	6.41	6.44
3577	NYSE	BSBR	Wed, Dec 20, 2023	6.46	6.48	6.33	6.34
3576	NYSE	BSBR	Tue, Dec 19, 2023	6.60	6.64	6.54	6.57
3575	NYSE	BSBR	Mon, Dec 18, 2023	6.36	6.46	6.31	6.45
3574	NYSE	BSBR	Fri, Dec 15, 2023	6.36	6.40	6.32	6.36
3573	NYSE	BSBR	Thu, Dec 14, 2023	6.52	6.59	6.40	6.46
3572	NYSE	BSBR	Wed, Dec 13, 2023	6.18	6.42	6.16	6.41
3571	NYSE	BSBR	Tue, Dec 12, 2023	6.22	6.22	6.10	6.13
3570	NYSE	BSBR	Mon, Dec 11, 2023	6.21	6.25	6.20	6.22
3569	NYSE	BSBR	Fri, Dec 8, 2023	6.15	6.29	6.15	6.26
3568	NYSE	BSBR	Thu, Dec 7, 2023	6.23	6.25	6.17	6.17
3567	NYSE	BSBR	Wed, Dec 6, 2023	6.30	6.31	6.18	6.18
3566	NYSE	BSBR	Tue, Dec 5, 2023	6.24	6.32	6.22	6.25
3565	NYSE	BSBR	Mon, Dec 4, 2023	6.23	6.27	6.20	6.20
3564	NYSE	BSBR	Fri, Dec 1, 2023	6.21	6.27	6.20	6.26
3563	NYSE	BSBR	Thu, Nov 30, 2023	6.22	6.30	6.20	6.26
3562	NYSE	BSBR	Wed, Nov 29, 2023	6.20	6.28	6.20	6.23
3561	NYSE	BSBR	Tue, Nov 28, 2023	6.17	6.30	6.17	6.25
3560	NYSE	BSBR	Mon, Nov 27, 2023	6.20	6.22	6.15	6.17
3559	NYSE	BSBR	Fri, Nov 24, 2023	6.23	6.25	6.21	6.22
3558	NYSE	BSBR	Wed, Nov 22, 2023	6.31	6.34	6.24	6.27
3557	NYSE	BSBR	Tue, Nov 21, 2023	6.32	6.34	6.20	6.24
3556	NYSE	BSBR	Mon, Nov 20, 2023	6.25	6.35	6.24	6.33
3555	NYSE	BSBR	Fri, Nov 17, 2023	6.33	6.36	6.26	6.27
3554	NYSE	BSBR	Thu, Nov 16, 2023	6.42	6.52	6.42	6.50
3553	NYSE	BSBR	Wed, Nov 15, 2023	6.31	6.40	6.28	6.32
3552	NYSE	BSBR	Tue, Nov 14, 2023	6.20	6.32	6.19	6.29
3551	NYSE	BSBR	Mon, Nov 13, 2023	6.01	6.09	5.97	6.07
3550	NYSE	BSBR	Fri, Nov 10, 2023	5.96	6.06	5.95	6.04
3549	NYSE	BSBR	Thu, Nov 9, 2023	5.95	5.98	5.82	5.88
3548	NYSE	BSBR	Wed, Nov 8, 2023	5.87	5.92	5.79	5.90
3547	NYSE	BSBR	Tue, Nov 7, 2023	5.70	5.81	5.68	5.80
3546	NYSE	BSBR	Mon, Nov 6, 2023	5.60	5.66	5.58	5.65
3545	NYSE	BSBR	Fri, Nov 3, 2023	5.62	5.67	5.60	5.63
3544	NYSE	BSBR	Thu, Nov 2, 2023	5.48	5.62	5.48	5.59
3543	NYSE	BSBR	Wed, Nov 1, 2023	5.34	5.45	5.34	5.43
3542	NYSE	BSBR	Tue, Oct 31, 2023	5.24	5.30	5.22	5.29
3541	NYSE	BSBR	Mon, Oct 30, 2023	5.42	5.43	5.25	5.26
3540	NYSE	BSBR	Fri, Oct 27, 2023	5.56	5.58	5.36	5.40
3539	NYSE	BSBR	Thu, Oct 26, 2023	5.31	5.53	5.29	5.50
3538	NYSE	BSBR	Wed, Oct 25, 2023	5.38	5.55	5.35	5.37
3537	NYSE	BSBR	Tue, Oct 24, 2023	5.39	5.49	5.35	5.45
3536	NYSE	BSBR	Mon, Oct 23, 2023	5.15	5.35	5.15	5.29
3535	NYSE	BSBR	Fri, Oct 20, 2023	5.17	5.21	5.12	5.13
3534	NYSE	BSBR	Thu, Oct 19, 2023	5.19	5.35	5.19	5.19
3533	NYSE	BSBR	Wed, Oct 18, 2023	5.25	5.28	5.21	5.21
3532	NYSE	BSBR	Tue, Oct 17, 2023	5.32	5.34	5.23	5.30
3531	NYSE	BSBR	Mon, Oct 16, 2023	5.37	5.43	5.36	5.41
3530	NYSE	BSBR	Fri, Oct 13, 2023	5.40	5.46	5.34	5.37
3529	NYSE	BSBR	Thu, Oct 12, 2023	5.46	5.46	5.29	5.31
3528	NYSE	BSBR	Wed, Oct 11, 2023	5.45	5.50	5.41	5.47
3527	NYSE	BSBR	Tue, Oct 10, 2023	5.34	5.47	5.34	5.45
3526	NYSE	BSBR	Mon, Oct 9, 2023	5.22	5.30	5.17	5.29
3525	NYSE	BSBR	Fri, Oct 6, 2023	5.14	5.26	5.08	5.24
3524	NYSE	BSBR	Thu, Oct 5, 2023	5.13	5.17	5.06	5.15
3523	NYSE	BSBR	Wed, Oct 4, 2023	4.98	5.05	4.93	5.05
3522	NYSE	BSBR	Tue, Oct 3, 2023	5.05	5.06	4.93	4.94
3521	NYSE	BSBR	Mon, Oct 2, 2023	5.13	5.13	5.05	5.07
3520	NYSE	BSBR	Fri, Sep 29, 2023	5.17	5.19	5.13	5.13
3519	NYSE	BSBR	Thu, Sep 28, 2023	5.04	5.12	5.02	5.09
3518	NYSE	BSBR	Wed, Sep 27, 2023	5.15	5.16	5.01	5.04
3517	NYSE	BSBR	Tue, Sep 26, 2023	5.19	5.21	5.14	5.14
3516	NYSE	BSBR	Mon, Sep 25, 2023	5.26	5.26	5.21	5.23
3515	NYSE	BSBR	Fri, Sep 22, 2023	5.29	5.32	5.28	5.30
3514	NYSE	BSBR	Thu, Sep 21, 2023	5.33	5.33	5.27	5.27
3513	NYSE	BSBR	Wed, Sep 20, 2023	5.43	5.54	5.43	5.46
3512	NYSE	BSBR	Tue, Sep 19, 2023	5.47	5.49	5.39	5.40
3511	NYSE	BSBR	Mon, Sep 18, 2023	5.45	5.49	5.39	5.45
3510	NYSE	BSBR	Fri, Sep 15, 2023	5.52	5.55	5.42	5.43
3509	NYSE	BSBR	Thu, Sep 14, 2023	5.53	5.56	5.50	5.56
3508	NYSE	BSBR	Wed, Sep 13, 2023	5.44	5.53	5.44	5.47
3507	NYSE	BSBR	Tue, Sep 12, 2023	5.38	5.42	5.36	5.42
3506	NYSE	BSBR	Mon, Sep 11, 2023	5.35	5.42	5.35	5.40
3505	NYSE	BSBR	Fri, Sep 8, 2023	5.27	5.31	5.25	5.27
3504	NYSE	BSBR	Thu, Sep 7, 2023	5.25	5.26	5.21	5.21
3503	NYSE	BSBR	Wed, Sep 6, 2023	5.36	5.41	5.28	5.28
3502	NYSE	BSBR	Tue, Sep 5, 2023	5.39	5.43	5.35	5.35
3501	NYSE	BSBR	Fri, Sep 1, 2023	5.55	5.57	5.48	5.50
3500	NYSE	BSBR	Thu, Aug 31, 2023	5.50	5.54	5.41	5.45
3499	NYSE	BSBR	Wed, Aug 30, 2023	5.70	5.70	5.60	5.61
3498	NYSE	BSBR	Tue, Aug 29, 2023	5.57	5.75	5.54	5.72
3497	NYSE	BSBR	Mon, Aug 28, 2023	5.44	5.56	5.40	5.54
3496	NYSE	BSBR	Fri, Aug 25, 2023	5.43	5.48	5.39	5.46
3495	NYSE	BSBR	Thu, Aug 24, 2023	5.48	5.50	5.42	5.45
3494	NYSE	BSBR	Wed, Aug 23, 2023	5.41	5.53	5.38	5.52
3493	NYSE	BSBR	Tue, Aug 22, 2023	5.36	5.39	5.30	5.38
3492	NYSE	BSBR	Mon, Aug 21, 2023	5.30	5.32	5.23	5.32
3491	NYSE	BSBR	Fri, Aug 18, 2023	5.25	5.34	5.23	5.32
3490	NYSE	BSBR	Thu, Aug 17, 2023	5.32	5.34	5.24	5.24
3489	NYSE	BSBR	Wed, Aug 16, 2023	5.35	5.39	5.29	5.30
3488	NYSE	BSBR	Tue, Aug 15, 2023	5.41	5.43	5.37	5.37
3487	NYSE	BSBR	Mon, Aug 14, 2023	5.50	5.50	5.40	5.42
3486	NYSE	BSBR	Fri, Aug 11, 2023	5.52	5.57	5.50	5.52
3485	NYSE	BSBR	Thu, Aug 10, 2023	5.53	5.62	5.51	5.53
3484	NYSE	BSBR	Wed, Aug 9, 2023	5.57	5.58	5.46	5.47
3483	NYSE	BSBR	Tue, Aug 8, 2023	5.56	5.61	5.54	5.60
3482	NYSE	BSBR	Mon, Aug 7, 2023	5.72	5.72	5.62	5.65
3481	NYSE	BSBR	Fri, Aug 4, 2023	5.75	5.83	5.69	5.71
3480	NYSE	BSBR	Thu, Aug 3, 2023	5.89	5.89	5.75	5.77
3479	NYSE	BSBR	Wed, Aug 2, 2023	5.91	5.94	5.83	5.89
3478	NYSE	BSBR	Tue, Aug 1, 2023	5.98	5.99	5.91	5.95
3477	NYSE	BSBR	Mon, Jul 31, 2023	6.12	6.12	6.03	6.07
3476	NYSE	BSBR	Fri, Jul 28, 2023	6.04	6.09	6.01	6.08
3475	NYSE	BSBR	Thu, Jul 27, 2023	6.15	6.15	6.01	6.02
3474	NYSE	BSBR	Wed, Jul 26, 2023	6.19	6.22	6.15	6.18
3473	NYSE	BSBR	Tue, Jul 25, 2023	6.29	6.30	6.18	6.19
3472	NYSE	BSBR	Mon, Jul 24, 2023	6.28	6.39	6.24	6.28
3471	NYSE	BSBR	Fri, Jul 21, 2023	6.16	6.28	6.15	6.27
3470	NYSE	BSBR	Thu, Jul 20, 2023	6.16	6.20	6.12	6.08
3469	NYSE	BSBR	Wed, Jul 19, 2023	6.17	6.21	6.11	6.14
3468	NYSE	BSBR	Tue, Jul 18, 2023	6.21	6.24	6.12	6.12
3467	NYSE	BSBR	Mon, Jul 17, 2023	6.13	6.24	6.08	6.23
3466	NYSE	BSBR	Fri, Jul 14, 2023	6.21	6.21	6.13	6.14
3465	NYSE	BSBR	Thu, Jul 13, 2023	6.11	6.23	6.09	6.18
3464	NYSE	BSBR	Wed, Jul 12, 2023	6.17	6.23	6.06	6.06
3463	NYSE	BSBR	Tue, Jul 11, 2023	5.99	6.08	5.92	6.07
3462	NYSE	BSBR	Mon, Jul 10, 2023	6.15	6.16	6.06	6.08
3461	NYSE	BSBR	Fri, Jul 7, 2023	6.08	6.21	6.08	6.15
3460	NYSE	BSBR	Thu, Jul 6, 2023	6.16	6.19	6.01	6.06
3459	NYSE	BSBR	Wed, Jul 5, 2023	6.31	6.33	6.22	6.26
3458	NYSE	BSBR	Mon, Jul 3, 2023	6.47	6.64	6.44	6.59
3457	NYSE	BSBR	Fri, Jun 30, 2023	6.39	6.45	6.36	6.36
3456	NYSE	BSBR	Thu, Jun 29, 2023	6.28	6.31	6.23	6.30
3455	NYSE	BSBR	Wed, Jun 28, 2023	6.34	6.34	6.23	6.26
3454	NYSE	BSBR	Tue, Jun 27, 2023	6.45	6.48	6.33	6.37
3453	NYSE	BSBR	Mon, Jun 26, 2023	6.45	6.50	6.35	6.46
3452	NYSE	BSBR	Fri, Jun 23, 2023	6.38	6.46	6.33	6.43
3451	NYSE	BSBR	Thu, Jun 22, 2023	6.51	6.51	6.42	6.42
3450	NYSE	BSBR	Wed, Jun 21, 2023	6.42	6.59	6.40	6.57
3449	NYSE	BSBR	Tue, Jun 20, 2023	6.38	6.48	6.35	6.46
3448	NYSE	BSBR	Fri, Jun 16, 2023	6.29	6.39	6.26	6.39
3447	NYSE	BSBR	Thu, Jun 15, 2023	6.27	6.41	6.25	6.40
3446	NYSE	BSBR	Wed, Jun 14, 2023	6.13	6.22	6.04	6.20
3445	NYSE	BSBR	Tue, Jun 13, 2023	6.16	6.24	6.11	6.20
3444	NYSE	BSBR	Mon, Jun 12, 2023	6.34	6.34	6.11	6.13
3443	NYSE	BSBR	Fri, Jun 9, 2023	6.30	6.44	6.29	6.36
3442	NYSE	BSBR	Thu, Jun 8, 2023	6.23	6.30	6.22	6.30
3441	NYSE	BSBR	Wed, Jun 7, 2023	6.28	6.30	6.18	6.24
3440	NYSE	BSBR	Tue, Jun 6, 2023	6.08	6.23	6.06	6.20
3439	NYSE	BSBR	Mon, Jun 5, 2023	5.96	6.09	5.95	6.04
3438	NYSE	BSBR	Fri, Jun 2, 2023	6.00	6.04	5.95	6.04
3437	NYSE	BSBR	Thu, Jun 1, 2023	5.72	5.84	5.70	5.82
3436	NYSE	BSBR	Wed, May 31, 2023	5.70	5.73	5.62	5.73
3435	NYSE	BSBR	Tue, May 30, 2023	5.79	5.80	5.71	5.73
3434	NYSE	BSBR	Fri, May 26, 2023	5.83	5.90	5.77	5.90
3433	NYSE	BSBR	Thu, May 25, 2023	5.95	5.99	5.78	5.84
3432	NYSE	BSBR	Wed, May 24, 2023	5.98	6.00	5.92	5.96
3431	NYSE	BSBR	Tue, May 23, 2023	6.00	6.10	5.97	5.98
3430	NYSE	BSBR	Mon, May 22, 2023	6.09	6.09	6.00	6.02
3429	NYSE	BSBR	Fri, May 19, 2023	6.02	6.07	5.99	6.00
3428	NYSE	BSBR	Thu, May 18, 2023	6.05	6.10	5.98	6.04
3427	NYSE	BSBR	Wed, May 17, 2023	6.04	6.11	6.00	6.09
3426	NYSE	BSBR	Tue, May 16, 2023	6.13	6.21	6.02	6.02
3425	NYSE	BSBR	Mon, May 15, 2023	6.14	6.15	6.06	6.14
3424	NYSE	BSBR	Fri, May 12, 2023	6.03	6.14	6.00	6.12
3423	NYSE	BSBR	Thu, May 11, 2023	5.89	6.08	5.88	6.02
3422	NYSE	BSBR	Wed, May 10, 2023	5.85	5.95	5.80	5.95
3421	NYSE	BSBR	Tue, May 9, 2023	5.66	5.84	5.66	5.82
3420	NYSE	BSBR	Mon, May 8, 2023	5.67	5.77	5.65	5.69
3419	NYSE	BSBR	Fri, May 5, 2023	5.46	5.73	5.43	5.66
3418	NYSE	BSBR	Thu, May 4, 2023	5.42	5.46	5.29	5.43
3417	NYSE	BSBR	Wed, May 3, 2023	5.27	5.35	5.23	5.35
3416	NYSE	BSBR	Tue, May 2, 2023	5.31	5.35	5.21	5.26
3415	NYSE	BSBR	Mon, May 1, 2023	5.36	5.45	5.34	5.36
3414	NYSE	BSBR	Fri, Apr 28, 2023	5.34	5.43	5.30	5.41
3413	NYSE	BSBR	Thu, Apr 27, 2023	5.29	5.38	5.29	5.37
3412	NYSE	BSBR	Wed, Apr 26, 2023	5.32	5.33	5.22	5.26
3411	NYSE	BSBR	Tue, Apr 25, 2023	5.25	5.35	5.21	5.32
3410	NYSE	BSBR	Mon, Apr 24, 2023	5.23	5.32	5.22	5.20
3409	NYSE	BSBR	Fri, Apr 21, 2023	5.31	5.36	5.25	5.29
3408	NYSE	BSBR	Thu, Apr 20, 2023	5.29	5.36	5.28	5.34
3407	NYSE	BSBR	Wed, Apr 19, 2023	5.37	5.37	5.29	5.29
3406	NYSE	BSBR	Tue, Apr 18, 2023	5.49	5.52	5.39	5.43
3405	NYSE	BSBR	Mon, Apr 17, 2023	5.62	5.62	5.49	5.56
3404	NYSE	BSBR	Fri, Apr 14, 2023	5.55	5.67	5.53	5.64
3403	NYSE	BSBR	Thu, Apr 13, 2023	5.55	5.68	5.54	5.61
3402	NYSE	BSBR	Wed, Apr 12, 2023	5.50	5.65	5.50	5.57
3401	NYSE	BSBR	Tue, Apr 11, 2023	5.37	5.49	5.36	5.49
3400	NYSE	BSBR	Mon, Apr 10, 2023	5.15	5.23	5.14	5.22
3399	NYSE	BSBR	Thu, Apr 6, 2023	5.22	5.22	5.15	5.19
3398	NYSE	BSBR	Wed, Apr 5, 2023	5.23	5.32	5.20	5.21
3397	NYSE	BSBR	Tue, Apr 4, 2023	5.26	5.30	5.22	5.25
3396	NYSE	BSBR	Mon, Apr 3, 2023	5.25	5.29	5.19	5.22
3395	NYSE	BSBR	Fri, Mar 31, 2023	5.30	5.35	5.25	5.31
3394	NYSE	BSBR	Thu, Mar 30, 2023	5.21	5.30	5.14	5.30
3393	NYSE	BSBR	Wed, Mar 29, 2023	5.07	5.12	4.99	5.09
3392	NYSE	BSBR	Tue, Mar 28, 2023	5.08	5.15	5.05	5.06
3391	NYSE	BSBR	Mon, Mar 27, 2023	4.98	5.07	4.98	5.04
3390	NYSE	BSBR	Fri, Mar 24, 2023	4.79	4.95	4.76	4.95
3389	NYSE	BSBR	Thu, Mar 23, 2023	4.96	5.01	4.76	4.82
3388	NYSE	BSBR	Wed, Mar 22, 2023	4.98	5.06	4.92	4.93
3387	NYSE	BSBR	Tue, Mar 21, 2023	4.95	5.05	4.95	4.98
3386	NYSE	BSBR	Mon, Mar 20, 2023	4.96	4.96	4.83	4.84
3385	NYSE	BSBR	Fri, Mar 17, 2023	4.98	5.01	4.84	4.87
3384	NYSE	BSBR	Thu, Mar 16, 2023	5.00	5.17	4.90	5.10
3383	NYSE	BSBR	Wed, Mar 15, 2023	4.97	5.01	4.81	5.01
3382	NYSE	BSBR	Tue, Mar 14, 2023	5.04	5.11	4.98	5.03
3381	NYSE	BSBR	Mon, Mar 13, 2023	5.00	5.07	4.95	4.96
3380	NYSE	BSBR	Fri, Mar 10, 2023	5.19	5.26	5.10	5.12
3379	NYSE	BSBR	Thu, Mar 9, 2023	5.40	5.43	5.28	5.30
3378	NYSE	BSBR	Wed, Mar 8, 2023	5.40	5.51	5.38	5.43
3377	NYSE	BSBR	Tue, Mar 7, 2023	5.27	5.31	5.16	5.30
3376	NYSE	BSBR	Mon, Mar 6, 2023	5.21	5.32	5.16	5.30
3375	NYSE	BSBR	Fri, Mar 3, 2023	5.22	5.25	5.19	5.21
3374	NYSE	BSBR	Thu, Mar 2, 2023	5.30	5.32	5.23	5.24
3373	NYSE	BSBR	Wed, Mar 1, 2023	5.41	5.43	5.32	5.43
3372	NYSE	BSBR	Tue, Feb 28, 2023	5.57	5.57	5.44	5.46
3371	NYSE	BSBR	Mon, Feb 27, 2023	5.70	5.71	5.53	5.55
3370	NYSE	BSBR	Fri, Feb 24, 2023	5.70	5.70	5.59	5.66
3369	NYSE	BSBR	Thu, Feb 23, 2023	5.87	5.94	5.79	5.92
3368	NYSE	BSBR	Wed, Feb 22, 2023	5.72	5.78	5.64	5.71
3367	NYSE	BSBR	Tue, Feb 21, 2023	5.81	5.81	5.67	5.72
3366	NYSE	BSBR	Fri, Feb 17, 2023	5.75	5.88	5.70	5.82
3365	NYSE	BSBR	Thu, Feb 16, 2023	5.60	5.76	5.57	5.75
3364	NYSE	BSBR	Wed, Feb 15, 2023	5.61	5.76	5.48	5.75
3363	NYSE	BSBR	Tue, Feb 14, 2023	5.51	5.68	5.45	5.68
3362	NYSE	BSBR	Mon, Feb 13, 2023	5.49	5.59	5.47	5.58
3361	NYSE	BSBR	Fri, Feb 10, 2023	5.39	5.51	5.39	5.51
3360	NYSE	BSBR	Thu, Feb 9, 2023	5.57	5.57	5.39	5.39
3359	NYSE	BSBR	Wed, Feb 8, 2023	5.32	5.57	5.27	5.57
3358	NYSE	BSBR	Tue, Feb 7, 2023	5.35	5.40	5.25	5.29
3357	NYSE	BSBR	Mon, Feb 6, 2023	5.20	5.34	5.18	5.34
3356	NYSE	BSBR	Fri, Feb 3, 2023	5.28	5.31	5.22	5.26
3355	NYSE	BSBR	Thu, Feb 2, 2023	5.56	5.57	5.36	5.38
3354	NYSE	BSBR	Wed, Feb 1, 2023	5.63	5.65	5.37	5.37
3353	NYSE	BSBR	Tue, Jan 31, 2023	5.67	5.75	5.64	5.68
3352	NYSE	BSBR	Mon, Jan 30, 2023	5.58	5.61	5.53	5.53
3351	NYSE	BSBR	Fri, Jan 27, 2023	5.58	5.60	5.52	5.57
3350	NYSE	BSBR	Thu, Jan 26, 2023	5.67	5.74	5.63	5.64
3349	NYSE	BSBR	Wed, Jan 25, 2023	5.56	5.67	5.54	5.63
3348	NYSE	BSBR	Tue, Jan 24, 2023	5.54	5.56	5.48	5.53
3347	NYSE	BSBR	Mon, Jan 23, 2023	5.40	5.52	5.36	5.39
3346	NYSE	BSBR	Fri, Jan 20, 2023	5.59	5.62	5.56	5.62
3345	NYSE	BSBR	Thu, Jan 19, 2023	5.61	5.67	5.55	5.65
3344	NYSE	BSBR	Wed, Jan 18, 2023	5.77	5.82	5.64	5.67
3343	NYSE	BSBR	Tue, Jan 17, 2023	5.68	5.73	5.63	5.67
3342	NYSE	BSBR	Fri, Jan 13, 2023	5.84	5.90	5.82	5.86
3341	NYSE	BSBR	Thu, Jan 12, 2023	5.96	6.01	5.85	5.91
3340	NYSE	BSBR	Wed, Jan 11, 2023	5.98	6.11	5.93	6.09
3339	NYSE	BSBR	Tue, Jan 10, 2023	5.68	5.86	5.63	5.86
3338	NYSE	BSBR	Mon, Jan 9, 2023	5.50	5.62	5.46	5.58
3337	NYSE	BSBR	Fri, Jan 6, 2023	5.51	5.64	5.49	5.64
3336	NYSE	BSBR	Thu, Jan 5, 2023	5.29	5.41	5.28	5.41
3335	NYSE	BSBR	Wed, Jan 4, 2023	5.11	5.24	5.10	5.24
3334	NYSE	BSBR	Tue, Jan 3, 2023	5.19	5.22	5.03	5.04
3333	NYSE	BSBR	Fri, Dec 30, 2022	5.39	5.47	5.34	5.39
3332	NYSE	BSBR	Thu, Dec 29, 2022	5.42	5.46	5.32	5.39
3331	NYSE	BSBR	Wed, Dec 28, 2022	5.36	5.45	5.34	5.42
3330	NYSE	BSBR	Tue, Dec 27, 2022	5.24	5.31	5.21	5.29
3329	NYSE	BSBR	Fri, Dec 23, 2022	5.45	5.54	5.43	5.47
3328	NYSE	BSBR	Thu, Dec 22, 2022	5.34	5.39	5.29	5.38
3327	NYSE	BSBR	Wed, Dec 21, 2022	5.24	5.33	5.23	5.30
3326	NYSE	BSBR	Tue, Dec 20, 2022	5.20	5.33	5.20	5.27
3325	NYSE	BSBR	Mon, Dec 19, 2022	4.95	5.05	4.94	5.02
3324	NYSE	BSBR	Fri, Dec 16, 2022	4.90	4.96	4.86	4.90
3323	NYSE	BSBR	Thu, Dec 15, 2022	4.88	4.98	4.82	4.83
3322	NYSE	BSBR	Wed, Dec 14, 2022	4.86	4.91	4.80	4.90
3321	NYSE	BSBR	Tue, Dec 13, 2022	5.05	5.08	4.87	4.88
3320	NYSE	BSBR	Mon, Dec 12, 2022	5.03	5.07	4.93	5.05
3319	NYSE	BSBR	Fri, Dec 9, 2022	5.16	5.24	5.16	5.16
3318	NYSE	BSBR	Thu, Dec 8, 2022	5.25	5.32	5.17	5.19
3317	NYSE	BSBR	Wed, Dec 7, 2022	5.28	5.38	5.28	5.32
3316	NYSE	BSBR	Tue, Dec 6, 2022	5.20	5.30	5.18	5.27
3315	NYSE	BSBR	Mon, Dec 5, 2022	5.25	5.25	5.13	5.13
3314	NYSE	BSBR	Fri, Dec 2, 2022	5.36	5.47	5.32	5.35
3313	NYSE	BSBR	Thu, Dec 1, 2022	5.35	5.35	5.24	5.32
3312	NYSE	BSBR	Wed, Nov 30, 2022	5.18	5.33	5.18	5.33
3311	NYSE	BSBR	Tue, Nov 29, 2022	5.12	5.31	5.12	5.25
3310	NYSE	BSBR	Mon, Nov 28, 2022	5.15	5.16	5.08	5.09
3309	NYSE	BSBR	Fri, Nov 25, 2022	5.26	5.27	5.15	5.18
3308	NYSE	BSBR	Wed, Nov 23, 2022	5.12	5.22	5.09	5.21
3307	NYSE	BSBR	Tue, Nov 22, 2022	5.19	5.26	5.14	5.19
3306	NYSE	BSBR	Mon, Nov 21, 2022	5.20	5.24	5.10	5.22
3305	NYSE	BSBR	Fri, Nov 18, 2022	5.23	5.27	5.13	5.15
3304	NYSE	BSBR	Thu, Nov 17, 2022	5.04	5.16	5.01	5.14
3303	NYSE	BSBR	Wed, Nov 16, 2022	5.31	5.36	5.11	5.14
3302	NYSE	BSBR	Tue, Nov 15, 2022	5.42	5.42	5.21	5.32
3301	NYSE	BSBR	Mon, Nov 14, 2022	5.37	5.46	5.27	5.35
3300	NYSE	BSBR	Fri, Nov 11, 2022	5.33	5.47	5.30	5.39
3299	NYSE	BSBR	Thu, Nov 10, 2022	5.33	5.33	5.14	5.16
3298	NYSE	BSBR	Wed, Nov 9, 2022	5.87	5.94	5.54	5.59
3297	NYSE	BSBR	Tue, Nov 8, 2022	5.97	6.06	5.93	6.01
3296	NYSE	BSBR	Mon, Nov 7, 2022	5.86	5.94	5.74	5.86
3295	NYSE	BSBR	Fri, Nov 4, 2022	5.84	5.91	5.80	5.87
3294	NYSE	BSBR	Thu, Nov 3, 2022	5.49	5.69	5.49	5.67
3293	NYSE	BSBR	Wed, Nov 2, 2022	5.65	5.67	5.47	5.47
3292	NYSE	BSBR	Tue, Nov 1, 2022	5.70	5.76	5.62	5.70
3291	NYSE	BSBR	Mon, Oct 31, 2022	5.35	5.72	5.35	5.70
3290	NYSE	BSBR	Fri, Oct 28, 2022	5.29	5.38	5.27	5.34
3289	NYSE	BSBR	Thu, Oct 27, 2022	5.30	5.56	5.29	5.43
3288	NYSE	BSBR	Wed, Oct 26, 2022	5.28	5.41	5.22	5.23
3287	NYSE	BSBR	Tue, Oct 25, 2022	5.63	5.78	5.62	5.68
3286	NYSE	BSBR	Mon, Oct 24, 2022	5.91	5.92	5.67	5.72
3285	NYSE	BSBR	Fri, Oct 21, 2022	6.02	6.26	6.02	6.13
3284	NYSE	BSBR	Thu, Oct 20, 2022	5.96	6.04	5.95	5.98
3283	NYSE	BSBR	Wed, Oct 19, 2022	5.88	5.92	5.82	5.86
3282	NYSE	BSBR	Tue, Oct 18, 2022	5.88	5.90	5.79	5.90
3281	NYSE	BSBR	Mon, Oct 17, 2022	5.75	5.87	5.74	5.76
3280	NYSE	BSBR	Fri, Oct 14, 2022	5.84	5.86	5.66	5.66
3279	NYSE	BSBR	Thu, Oct 13, 2022	5.65	5.87	5.63	5.77
3278	NYSE	BSBR	Wed, Oct 12, 2022	5.82	5.82	5.66	5.70
3277	NYSE	BSBR	Tue, Oct 11, 2022	6.01	6.02	5.79	5.80
3276	NYSE	BSBR	Mon, Oct 10, 2022	6.05	6.09	6.01	6.06
3275	NYSE	BSBR	Fri, Oct 7, 2022	6.09	6.10	6.02	6.09
3274	NYSE	BSBR	Thu, Oct 6, 2022	6.22	6.29	6.15	6.16
3273	NYSE	BSBR	Wed, Oct 5, 2022	6.15	6.26	6.12	6.24
3272	NYSE	BSBR	Tue, Oct 4, 2022	6.26	6.29	6.16	6.25
3271	NYSE	BSBR	Mon, Oct 3, 2022	5.88	6.25	5.85	6.20
3270	NYSE	BSBR	Fri, Sep 30, 2022	5.57	5.69	5.57	5.64
3269	NYSE	BSBR	Thu, Sep 29, 2022	5.58	5.64	5.45	5.61
3268	NYSE	BSBR	Wed, Sep 28, 2022	5.64	5.72	5.60	5.66
3267	NYSE	BSBR	Tue, Sep 27, 2022	5.64	5.71	5.60	5.63
3266	NYSE	BSBR	Mon, Sep 26, 2022	5.73	5.77	5.56	5.64
3265	NYSE	BSBR	Fri, Sep 23, 2022	6.01	6.01	5.85	5.90
3264	NYSE	BSBR	Thu, Sep 22, 2022	6.01	6.21	5.96	6.20
3263	NYSE	BSBR	Wed, Sep 21, 2022	6.06	6.13	5.94	6.01
3262	NYSE	BSBR	Tue, Sep 20, 2022	5.92	6.16	5.90	6.09
3261	NYSE	BSBR	Mon, Sep 19, 2022	5.60	5.95	5.59	5.95
3260	NYSE	BSBR	Fri, Sep 16, 2022	5.66	5.70	5.61	5.68
3259	NYSE	BSBR	Thu, Sep 15, 2022	5.79	5.86	5.71	5.72
3258	NYSE	BSBR	Wed, Sep 14, 2022	5.81	5.87	5.79	5.82
3257	NYSE	BSBR	Tue, Sep 13, 2022	5.84	5.94	5.80	5.82
3256	NYSE	BSBR	Mon, Sep 12, 2022	5.99	6.07	5.96	5.98
3255	NYSE	BSBR	Fri, Sep 9, 2022	5.76	5.91	5.76	5.88
3254	NYSE	BSBR	Thu, Sep 8, 2022	5.69	5.73	5.62	5.68
3253	NYSE	BSBR	Wed, Sep 7, 2022	5.65	5.75	5.54	5.75
3252	NYSE	BSBR	Tue, Sep 6, 2022	5.79	5.79	5.65	5.69
3251	NYSE	BSBR	Fri, Sep 2, 2022	5.72	5.83	5.71	5.76
3250	NYSE	BSBR	Thu, Sep 1, 2022	5.73	5.73	5.53	5.68
3249	NYSE	BSBR	Wed, Aug 31, 2022	5.83	5.87	5.67	5.72
3248	NYSE	BSBR	Tue, Aug 30, 2022	6.01	6.02	5.90	5.92
3247	NYSE	BSBR	Mon, Aug 29, 2022	5.93	6.05	5.91	5.97
3246	NYSE	BSBR	Fri, Aug 26, 2022	5.98	6.05	5.92	5.94
3245	NYSE	BSBR	Thu, Aug 25, 2022	5.85	5.98	5.82	5.95
3244	NYSE	BSBR	Wed, Aug 24, 2022	5.84	5.91	5.83	5.84
3243	NYSE	BSBR	Tue, Aug 23, 2022	5.80	5.89	5.80	5.85
3242	NYSE	BSBR	Mon, Aug 22, 2022	5.74	5.77	5.68	5.74
3241	NYSE	BSBR	Fri, Aug 19, 2022	5.80	5.83	5.75	5.80
3240	NYSE	BSBR	Thu, Aug 18, 2022	5.87	5.90	5.81	5.88
3239	NYSE	BSBR	Wed, Aug 17, 2022	5.80	5.89	5.79	5.85
3238	NYSE	BSBR	Tue, Aug 16, 2022	5.86	5.90	5.83	5.85
3237	NYSE	BSBR	Mon, Aug 15, 2022	5.83	5.91	5.82	5.91
3236	NYSE	BSBR	Fri, Aug 12, 2022	6.00	6.03	5.97	5.92
3235	NYSE	BSBR	Thu, Aug 11, 2022	5.98	5.99	5.91	5.95
3234	NYSE	BSBR	Wed, Aug 10, 2022	5.91	6.02	5.90	5.94
3233	NYSE	BSBR	Tue, Aug 9, 2022	5.82	5.85	5.74	5.81
3232	NYSE	BSBR	Mon, Aug 8, 2022	5.77	5.80	5.72	5.78
3231	NYSE	BSBR	Fri, Aug 5, 2022	5.45	5.71	5.44	5.71
3230	NYSE	BSBR	Thu, Aug 4, 2022	5.44	5.55	5.43	5.54
3229	NYSE	BSBR	Wed, Aug 3, 2022	5.35	5.44	5.31	5.40
3228	NYSE	BSBR	Tue, Aug 2, 2022	5.37	5.40	5.27	5.27
3227	NYSE	BSBR	Mon, Aug 1, 2022	5.40	5.44	5.31	5.36
3226	NYSE	BSBR	Fri, Jul 29, 2022	5.46	5.57	5.44	5.48
3225	NYSE	BSBR	Thu, Jul 28, 2022	5.32	5.51	5.29	5.48
3224	NYSE	BSBR	Wed, Jul 27, 2022	5.24	5.32	5.22	5.28
3223	NYSE	BSBR	Tue, Jul 26, 2022	5.18	5.28	5.16	5.22
3222	NYSE	BSBR	Mon, Jul 25, 2022	5.10	5.22	5.09	5.22
3221	NYSE	BSBR	Fri, Jul 22, 2022	5.16	5.16	4.98	5.00
3220	NYSE	BSBR	Thu, Jul 21, 2022	5.15	5.20	5.11	5.16
3219	NYSE	BSBR	Wed, Jul 20, 2022	5.30	5.31	5.16	5.20
3218	NYSE	BSBR	Tue, Jul 19, 2022	5.11	5.29	5.09	5.27
3217	NYSE	BSBR	Mon, Jul 18, 2022	5.06	5.15	5.06	5.10
3216	NYSE	BSBR	Fri, Jul 15, 2022	4.92	5.06	4.90	5.03
3215	NYSE	BSBR	Thu, Jul 14, 2022	4.96	4.96	4.87	4.92
3214	NYSE	BSBR	Wed, Jul 13, 2022	5.08	5.14	5.02	5.04
3213	NYSE	BSBR	Tue, Jul 12, 2022	5.11	5.16	5.08	5.09
3212	NYSE	BSBR	Mon, Jul 11, 2022	5.32	5.32	5.17	5.19
3211	NYSE	BSBR	Fri, Jul 8, 2022	5.39	5.42	5.33	5.40
3210	NYSE	BSBR	Thu, Jul 7, 2022	5.32	5.36	5.31	5.34
3209	NYSE	BSBR	Wed, Jul 6, 2022	5.32	5.38	5.20	5.24
3208	NYSE	BSBR	Tue, Jul 5, 2022	5.27	5.36	5.20	5.36
3207	NYSE	BSBR	Fri, Jul 1, 2022	5.39	5.52	5.35	5.48
3206	NYSE	BSBR	Thu, Jun 30, 2022	5.45	5.57	5.42	5.49
3205	NYSE	BSBR	Wed, Jun 29, 2022	5.69	5.70	5.54	5.59
3204	NYSE	BSBR	Tue, Jun 28, 2022	5.75	5.78	5.60	5.60
3203	NYSE	BSBR	Mon, Jun 27, 2022	5.62	5.72	5.60	5.67
3202	NYSE	BSBR	Fri, Jun 24, 2022	5.61	5.71	5.58	5.58
3201	NYSE	BSBR	Thu, Jun 23, 2022	5.77	5.77	5.63	5.65
3200	NYSE	BSBR	Wed, Jun 22, 2022	5.85	5.94	5.82	5.83
3199	NYSE	BSBR	Tue, Jun 21, 2022	5.91	5.97	5.88	5.96
3198	NYSE	BSBR	Fri, Jun 17, 2022	5.86	5.88	5.67	5.79
3197	NYSE	BSBR	Thu, Jun 16, 2022	5.88	5.89	5.75	5.78
3196	NYSE	BSBR	Wed, Jun 15, 2022	5.96	6.08	5.90	6.01
3195	NYSE	BSBR	Tue, Jun 14, 2022	5.95	5.99	5.82	5.87
3194	NYSE	BSBR	Mon, Jun 13, 2022	6.06	6.08	5.85	5.89
3193	NYSE	BSBR	Fri, Jun 10, 2022	6.23	6.24	6.08	6.22
3192	NYSE	BSBR	Thu, Jun 9, 2022	6.37	6.45	6.34	6.34
3191	NYSE	BSBR	Wed, Jun 8, 2022	6.49	6.54	6.41	6.42
3190	NYSE	BSBR	Tue, Jun 7, 2022	6.51	6.54	6.40	6.51
3189	NYSE	BSBR	Mon, Jun 6, 2022	6.80	6.80	6.67	6.71
3188	NYSE	BSBR	Fri, Jun 3, 2022	6.75	6.79	6.68	6.73
3187	NYSE	BSBR	Thu, Jun 2, 2022	6.93	6.93	6.74	6.85
3186	NYSE	BSBR	Wed, Jun 1, 2022	7.13	7.13	6.85	6.87
3185	NYSE	BSBR	Tue, May 31, 2022	7.10	7.21	7.07	7.11
3184	NYSE	BSBR	Fri, May 27, 2022	7.00	7.16	6.98	7.12
3183	NYSE	BSBR	Thu, May 26, 2022	6.92	7.06	6.88	7.03
3182	NYSE	BSBR	Wed, May 25, 2022	7.00	7.00	6.81	6.93
3181	NYSE	BSBR	Tue, May 24, 2022	7.12	7.14	6.95	7.13
3180	NYSE	BSBR	Mon, May 23, 2022	6.88	7.13	6.88	7.10
3179	NYSE	BSBR	Fri, May 20, 2022	6.70	6.79	6.69	6.78
3178	NYSE	BSBR	Thu, May 19, 2022	6.65	6.77	6.62	6.70
3177	NYSE	BSBR	Wed, May 18, 2022	6.79	6.81	6.59	6.63
3176	NYSE	BSBR	Tue, May 17, 2022	6.75	6.88	6.75	6.84
3175	NYSE	BSBR	Mon, May 16, 2022	6.52	6.66	6.52	6.65
3174	NYSE	BSBR	Fri, May 13, 2022	6.38	6.53	6.30	6.53
3173	NYSE	BSBR	Thu, May 12, 2022	6.32	6.45	6.29	6.39
3172	NYSE	BSBR	Wed, May 11, 2022	6.44	6.50	6.32	6.34
3171	NYSE	BSBR	Tue, May 10, 2022	6.46	6.49	6.36	6.39
3170	NYSE	BSBR	Mon, May 9, 2022	6.36	6.52	6.29	6.41
3169	NYSE	BSBR	Fri, May 6, 2022	6.32	6.54	6.27	6.47
3168	NYSE	BSBR	Thu, May 5, 2022	6.44	6.46	6.28	6.37
3167	NYSE	BSBR	Wed, May 4, 2022	6.34	6.63	6.30	6.61
3166	NYSE	BSBR	Tue, May 3, 2022	6.32	6.47	6.27	6.40
3165	NYSE	BSBR	Mon, May 2, 2022	6.27	6.34	6.13	6.21
3164	NYSE	BSBR	Fri, Apr 29, 2022	6.64	6.68	6.36	6.37
3163	NYSE	BSBR	Thu, Apr 28, 2022	6.28	6.44	6.18	6.36
3162	NYSE	BSBR	Wed, Apr 27, 2022	6.42	6.46	6.32	6.36
3161	NYSE	BSBR	Tue, Apr 26, 2022	6.52	6.61	6.42	6.42
3160	NYSE	BSBR	Mon, Apr 25, 2022	6.98	6.99	6.77	6.96
3159	NYSE	BSBR	Fri, Apr 22, 2022	7.35	7.35	7.08	7.14
3158	NYSE	BSBR	Thu, Apr 21, 2022	7.67	7.71	7.41	7.32
3157	NYSE	BSBR	Wed, Apr 20, 2022	7.61	7.73	7.56	7.64
3156	NYSE	BSBR	Tue, Apr 19, 2022	7.60	7.68	7.49	7.59
3155	NYSE	BSBR	Mon, Apr 18, 2022	7.59	7.65	7.54	7.61
3154	NYSE	BSBR	Thu, Apr 14, 2022	7.48	7.54	7.41	7.45
3153	NYSE	BSBR	Wed, Apr 13, 2022	7.50	7.58	7.48	7.57
3152	NYSE	BSBR	Tue, Apr 12, 2022	7.68	7.72	7.53	7.56
3151	NYSE	BSBR	Mon, Apr 11, 2022	7.62	7.70	7.57	7.69
3150	NYSE	BSBR	Fri, Apr 8, 2022	7.66	7.72	7.56	7.60
3149	NYSE	BSBR	Thu, Apr 7, 2022	7.45	7.67	7.37	7.64
3148	NYSE	BSBR	Wed, Apr 6, 2022	7.48	7.58	7.44	7.52
3147	NYSE	BSBR	Tue, Apr 5, 2022	7.66	7.74	7.62	7.63
3146	NYSE	BSBR	Mon, Apr 4, 2022	7.97	7.97	7.85	7.87
3145	NYSE	BSBR	Fri, Apr 1, 2022	7.88	7.98	7.83	7.90
3144	NYSE	BSBR	Thu, Mar 31, 2022	7.76	7.85	7.65	7.70
3143	NYSE	BSBR	Wed, Mar 30, 2022	7.68	7.75	7.65	7.69
3142	NYSE	BSBR	Tue, Mar 29, 2022	7.70	7.72	7.62	7.71
3141	NYSE	BSBR	Mon, Mar 28, 2022	7.64	7.66	7.47	7.59
3140	NYSE	BSBR	Fri, Mar 25, 2022	7.40	7.76	7.39	7.75
3139	NYSE	BSBR	Thu, Mar 24, 2022	7.47	7.54	7.36	7.39
3138	NYSE	BSBR	Wed, Mar 23, 2022	7.23	7.47	7.20	7.42
3137	NYSE	BSBR	Tue, Mar 22, 2022	7.26	7.37	7.22	7.31
3136	NYSE	BSBR	Mon, Mar 21, 2022	7.10	7.21	7.01	7.19
3135	NYSE	BSBR	Fri, Mar 18, 2022	6.84	7.05	6.78	6.94
3134	NYSE	BSBR	Thu, Mar 17, 2022	6.73	6.86	6.62	6.83
3133	NYSE	BSBR	Wed, Mar 16, 2022	6.47	6.68	6.47	6.65
3132	NYSE	BSBR	Tue, Mar 15, 2022	6.51	6.59	6.42	6.42
3131	NYSE	BSBR	Mon, Mar 14, 2022	6.55	6.77	6.51	6.55
3130	NYSE	BSBR	Fri, Mar 11, 2022	6.40	6.44	6.31	6.34
3129	NYSE	BSBR	Thu, Mar 10, 2022	6.30	6.42	6.26	6.36
3128	NYSE	BSBR	Wed, Mar 9, 2022	6.24	6.52	6.23	6.44
3127	NYSE	BSBR	Tue, Mar 8, 2022	5.80	5.93	5.72	5.83
3126	NYSE	BSBR	Mon, Mar 7, 2022	5.96	5.96	5.75	5.77
3125	NYSE	BSBR	Fri, Mar 4, 2022	5.99	6.01	5.91	5.99
3124	NYSE	BSBR	Thu, Mar 3, 2022	6.18	6.22	6.11	6.17
3123	NYSE	BSBR	Wed, Mar 2, 2022	5.78	6.04	5.75	6.01
3122	NYSE	BSBR	Tue, Mar 1, 2022	5.75	5.97	5.71	5.74
3121	NYSE	BSBR	Mon, Feb 28, 2022	5.90	5.96	5.80	5.87
3120	NYSE	BSBR	Fri, Feb 25, 2022	5.89	5.97	5.88	5.96
3119	NYSE	BSBR	Thu, Feb 24, 2022	5.93	5.94	5.74	5.91
3118	NYSE	BSBR	Wed, Feb 23, 2022	6.32	6.40	6.27	6.29
3117	NYSE	BSBR	Tue, Feb 22, 2022	6.25	6.30	6.21	6.25
3116	NYSE	BSBR	Fri, Feb 18, 2022	6.20	6.25	6.17	6.24
3115	NYSE	BSBR	Thu, Feb 17, 2022	6.28	6.30	6.15	6.17
3114	NYSE	BSBR	Wed, Feb 16, 2022	6.24	6.34	6.24	6.33
3113	NYSE	BSBR	Tue, Feb 15, 2022	6.23	6.26	6.18	6.20
3112	NYSE	BSBR	Mon, Feb 14, 2022	6.12	6.16	6.03	6.14
3111	NYSE	BSBR	Fri, Feb 11, 2022	6.16	6.32	6.02	6.08
3110	NYSE	BSBR	Thu, Feb 10, 2022	6.16	6.30	6.10	5.97
3109	NYSE	BSBR	Wed, Feb 9, 2022	6.07	6.11	5.98	6.06
3108	NYSE	BSBR	Tue, Feb 8, 2022	6.13	6.19	6.08	6.16
3107	NYSE	BSBR	Mon, Feb 7, 2022	6.09	6.22	6.09	6.17
3106	NYSE	BSBR	Fri, Feb 4, 2022	6.00	6.11	5.99	6.10
3105	NYSE	BSBR	Thu, Feb 3, 2022	5.96	6.11	5.90	6.06
3104	NYSE	BSBR	Wed, Feb 2, 2022	6.08	6.13	5.95	6.05
3103	NYSE	BSBR	Tue, Feb 1, 2022	6.22	6.30	6.20	6.25
3102	NYSE	BSBR	Mon, Jan 31, 2022	6.10	6.27	6.08	6.27
3101	NYSE	BSBR	Fri, Jan 28, 2022	6.21	6.25	6.14	6.15
3100	NYSE	BSBR	Thu, Jan 27, 2022	6.40	6.50	6.23	6.25
3099	NYSE	BSBR	Wed, Jan 26, 2022	6.13	6.20	6.06	6.14
3098	NYSE	BSBR	Tue, Jan 25, 2022	5.83	6.16	5.79	6.14
3097	NYSE	BSBR	Mon, Jan 24, 2022	5.70	5.75	5.60	5.73
3096	NYSE	BSBR	Fri, Jan 21, 2022	5.85	5.97	5.78	5.79
3095	NYSE	BSBR	Thu, Jan 20, 2022	5.81	5.85	5.75	5.77
3094	NYSE	BSBR	Wed, Jan 19, 2022	5.82	5.90	5.77	5.83
3093	NYSE	BSBR	Tue, Jan 18, 2022	5.75	5.78	5.59	5.68
3092	NYSE	BSBR	Fri, Jan 14, 2022	5.71	5.82	5.69	5.80
3091	NYSE	BSBR	Thu, Jan 13, 2022	5.61	5.86	5.58	5.74
3090	NYSE	BSBR	Wed, Jan 12, 2022	5.57	5.64	5.51	5.57
3089	NYSE	BSBR	Tue, Jan 11, 2022	5.57	5.65	5.54	5.65
3088	NYSE	BSBR	Mon, Jan 10, 2022	5.58	5.60	5.51	5.58
3087	NYSE	BSBR	Fri, Jan 7, 2022	5.50	5.58	5.48	5.55
3086	NYSE	BSBR	Thu, Jan 6, 2022	5.46	5.52	5.41	5.48
3085	NYSE	BSBR	Wed, Jan 5, 2022	5.47	5.54	5.38	5.39
3084	NYSE	BSBR	Tue, Jan 4, 2022	5.43	5.59	5.41	5.46
3083	NYSE	BSBR	Mon, Jan 3, 2022	5.38	5.43	5.33	5.43
3082	NYSE	BSBR	Fri, Dec 31, 2021	5.37	5.42	5.33	5.37
3081	NYSE	BSBR	Thu, Dec 30, 2021	5.35	5.42	5.35	5.37
3080	NYSE	BSBR	Wed, Dec 29, 2021	5.47	5.47	5.31	5.32
3079	NYSE	BSBR	Tue, Dec 28, 2021	5.43	5.48	5.41	5.46
3078	NYSE	BSBR	Mon, Dec 27, 2021	5.42	5.46	5.37	5.46
3077	NYSE	BSBR	Thu, Dec 23, 2021	5.31	5.39	5.31	5.36
3076	NYSE	BSBR	Wed, Dec 22, 2021	5.19	5.34	5.19	5.32
3075	NYSE	BSBR	Tue, Dec 21, 2021	5.30	5.34	5.23	5.23
3074	NYSE	BSBR	Mon, Dec 20, 2021	5.37	5.38	5.28	5.30
3073	NYSE	BSBR	Fri, Dec 17, 2021	5.55	5.58	5.51	5.53
3072	NYSE	BSBR	Thu, Dec 16, 2021	5.58	5.69	5.53	5.63
3071	NYSE	BSBR	Wed, Dec 15, 2021	5.50	5.60	5.44	5.56
3070	NYSE	BSBR	Tue, Dec 14, 2021	5.65	5.76	5.49	5.51
3069	NYSE	BSBR	Mon, Dec 13, 2021	5.72	5.73	5.52	5.52
3068	NYSE	BSBR	Fri, Dec 10, 2021	5.73	5.73	5.58	5.66
3067	NYSE	BSBR	Thu, Dec 9, 2021	5.81	5.82	5.65	5.68
3066	NYSE	BSBR	Wed, Dec 8, 2021	5.87	5.95	5.86	5.92
3065	NYSE	BSBR	Tue, Dec 7, 2021	5.88	5.90	5.82	5.87
3064	NYSE	BSBR	Mon, Dec 6, 2021	5.82	5.99	5.78	5.87
3063	NYSE	BSBR	Fri, Dec 3, 2021	6.02	6.05	5.84	5.88
3062	NYSE	BSBR	Thu, Dec 2, 2021	5.84	5.94	5.84	5.92
3061	NYSE	BSBR	Wed, Dec 1, 2021	5.90	5.92	5.67	5.67
3060	NYSE	BSBR	Tue, Nov 30, 2021	5.99	6.02	5.74	5.82
3059	NYSE	BSBR	Mon, Nov 29, 2021	6.08	6.10	5.90	5.95
3058	NYSE	BSBR	Fri, Nov 26, 2021	6.10	6.10	5.96	6.03
3057	NYSE	BSBR	Wed, Nov 24, 2021	6.07	6.20	6.04	6.19
3056	NYSE	BSBR	Tue, Nov 23, 2021	6.05	6.12	5.96	6.09
3055	NYSE	BSBR	Mon, Nov 22, 2021	6.15	6.22	6.03	6.04
3054	NYSE	BSBR	Fri, Nov 19, 2021	6.19	6.21	6.05	6.08
3053	NYSE	BSBR	Thu, Nov 18, 2021	6.18	6.18	6.09	6.15
3052	NYSE	BSBR	Wed, Nov 17, 2021	6.19	6.23	6.13	6.19
3051	NYSE	BSBR	Tue, Nov 16, 2021	6.28	6.28	6.11	6.17
3050	NYSE	BSBR	Mon, Nov 15, 2021	6.39	6.43	6.35	6.35
3049	NYSE	BSBR	Fri, Nov 12, 2021	6.36	6.38	6.26	6.36
3048	NYSE	BSBR	Thu, Nov 11, 2021	6.41	6.53	6.35	6.39
3047	NYSE	BSBR	Wed, Nov 10, 2021	6.18	6.46	6.18	6.31
3046	NYSE	BSBR	Tue, Nov 9, 2021	6.19	6.25	6.07	6.14
3045	NYSE	BSBR	Mon, Nov 8, 2021	6.12	6.22	6.09	6.13
3044	NYSE	BSBR	Fri, Nov 5, 2021	6.15	6.27	6.12	6.18
3043	NYSE	BSBR	Thu, Nov 4, 2021	6.42	6.42	6.14	6.01
3042	NYSE	BSBR	Wed, Nov 3, 2021	6.28	6.57	6.25	6.49
3041	NYSE	BSBR	Tue, Nov 2, 2021	6.34	6.34	6.19	6.20
3040	NYSE	BSBR	Mon, Nov 1, 2021	6.16	6.40	6.16	6.34
3039	NYSE	BSBR	Fri, Oct 29, 2021	6.25	6.28	6.08	6.11
3038	NYSE	BSBR	Thu, Oct 28, 2021	6.25	6.32	6.13	6.23
3037	NYSE	BSBR	Wed, Oct 27, 2021	6.36	6.47	6.25	6.27
3036	NYSE	BSBR	Tue, Oct 26, 2021	6.26	6.32	6.20	6.26
3035	NYSE	BSBR	Mon, Oct 25, 2021	6.31	6.44	6.30	6.40
3034	NYSE	BSBR	Fri, Oct 22, 2021	6.14	6.21	5.81	6.14
3033	NYSE	BSBR	Thu, Oct 21, 2021	6.45	6.49	6.22	6.28
3032	NYSE	BSBR	Wed, Oct 20, 2021	6.38	6.58	6.32	6.51
3031	NYSE	BSBR	Tue, Oct 19, 2021	6.55	6.57	6.36	6.36
3030	NYSE	BSBR	Mon, Oct 18, 2021	6.58	6.68	6.34	6.65
3029	NYSE	BSBR	Fri, Oct 15, 2021	6.30	6.69	6.30	6.64
3028	NYSE	BSBR	Thu, Oct 14, 2021	6.32	6.32	6.21	6.27
3027	NYSE	BSBR	Wed, Oct 13, 2021	6.22	6.28	6.08	6.25
3026	NYSE	BSBR	Tue, Oct 12, 2021	6.22	6.27	6.17	6.19
3025	NYSE	BSBR	Mon, Oct 11, 2021	6.40	6.43	6.22	6.22
3024	NYSE	BSBR	Fri, Oct 8, 2021	6.50	6.64	6.41	6.41
3023	NYSE	BSBR	Thu, Oct 7, 2021	6.41	6.42	6.31	6.33
3022	NYSE	BSBR	Wed, Oct 6, 2021	6.36	6.44	6.24	6.43
3021	NYSE	BSBR	Tue, Oct 5, 2021	6.35	6.50	6.29	6.43
3020	NYSE	BSBR	Mon, Oct 4, 2021	6.36	6.45	6.26	6.29
3019	NYSE	BSBR	Fri, Oct 1, 2021	6.39	6.57	6.33	6.55
3018	NYSE	BSBR	Thu, Sep 30, 2021	6.42	6.46	6.20	6.26
3017	NYSE	BSBR	Wed, Sep 29, 2021	6.47	6.53	6.38	6.41
3016	NYSE	BSBR	Tue, Sep 28, 2021	6.52	6.60	6.35	6.38
3015	NYSE	BSBR	Mon, Sep 27, 2021	6.36	6.58	6.34	6.53
3014	NYSE	BSBR	Fri, Sep 24, 2021	6.45	6.48	6.31	6.31
3013	NYSE	BSBR	Thu, Sep 23, 2021	6.44	6.62	6.43	6.55
3012	NYSE	BSBR	Wed, Sep 22, 2021	6.32	6.47	6.32	6.37
3011	NYSE	BSBR	Tue, Sep 21, 2021	6.28	6.37	6.24	6.28
3010	NYSE	BSBR	Mon, Sep 20, 2021	6.38	6.39	6.12	6.25
3009	NYSE	BSBR	Fri, Sep 17, 2021	6.59	6.61	6.47	6.47
3008	NYSE	BSBR	Thu, Sep 16, 2021	6.61	6.68	6.56	6.67
3007	NYSE	BSBR	Wed, Sep 15, 2021	6.70	6.73	6.62	6.63
3006	NYSE	BSBR	Tue, Sep 14, 2021	6.85	6.87	6.73	6.75
3005	NYSE	BSBR	Mon, Sep 13, 2021	6.81	6.91	6.77	6.83
3004	NYSE	BSBR	Fri, Sep 10, 2021	6.90	6.95	6.70	6.71
3003	NYSE	BSBR	Thu, Sep 9, 2021	6.73	6.90	6.61	6.82
3002	NYSE	BSBR	Wed, Sep 8, 2021	7.05	7.08	6.73	6.76
3001	NYSE	BSBR	Tue, Sep 7, 2021	7.17	7.36	7.16	7.20
3000	NYSE	BSBR	Fri, Sep 3, 2021	7.32	7.34	7.11	7.14
2999	NYSE	BSBR	Thu, Sep 2, 2021	7.48	7.58	7.30	7.31
2998	NYSE	BSBR	Wed, Sep 1, 2021	7.76	7.82	7.67	7.72
2997	NYSE	BSBR	Tue, Aug 31, 2021	7.69	7.95	7.67	7.71
2996	NYSE	BSBR	Mon, Aug 30, 2021	7.65	7.67	7.54	7.60
2995	NYSE	BSBR	Fri, Aug 27, 2021	7.49	7.66	7.44	7.65
2994	NYSE	BSBR	Thu, Aug 26, 2021	7.56	7.61	7.46	7.47
2993	NYSE	BSBR	Wed, Aug 25, 2021	7.48	7.62	7.45	7.61
2992	NYSE	BSBR	Tue, Aug 24, 2021	7.36	7.56	7.36	7.51
2991	NYSE	BSBR	Mon, Aug 23, 2021	7.17	7.25	7.12	7.25
2990	NYSE	BSBR	Fri, Aug 20, 2021	6.98	7.18	6.96	7.15
2989	NYSE	BSBR	Thu, Aug 19, 2021	7.11	7.16	6.98	7.10
2988	NYSE	BSBR	Wed, Aug 18, 2021	7.28	7.38	7.13	7.13
2987	NYSE	BSBR	Tue, Aug 17, 2021	7.26	7.46	7.21	7.31
2986	NYSE	BSBR	Mon, Aug 16, 2021	7.47	7.49	7.32	7.35
2985	NYSE	BSBR	Fri, Aug 13, 2021	7.28	7.42	7.18	7.41
2984	NYSE	BSBR	Thu, Aug 12, 2021	7.36	7.39	7.23	7.27
2983	NYSE	BSBR	Wed, Aug 11, 2021	7.32	7.46	7.26	7.36
2982	NYSE	BSBR	Tue, Aug 10, 2021	7.38	7.45	7.29	7.36
2981	NYSE	BSBR	Mon, Aug 9, 2021	7.49	7.51	7.34	7.45
2980	NYSE	BSBR	Fri, Aug 6, 2021	7.29	7.49	7.23	7.44
2979	NYSE	BSBR	Thu, Aug 5, 2021	7.36	7.43	7.21	7.23
2978	NYSE	BSBR	Wed, Aug 4, 2021	7.47	7.55	7.30	7.23
2977	NYSE	BSBR	Tue, Aug 3, 2021	7.46	7.54	7.26	7.53
2976	NYSE	BSBR	Mon, Aug 2, 2021	7.69	7.79	7.52	7.56
2975	NYSE	BSBR	Fri, Jul 30, 2021	7.70	7.79	7.42	7.43
2974	NYSE	BSBR	Thu, Jul 29, 2021	7.81	7.86	7.70	7.76
2973	NYSE	BSBR	Wed, Jul 28, 2021	7.70	7.81	7.46	7.78
2972	NYSE	BSBR	Tue, Jul 27, 2021	7.50	7.65	7.44	7.55
2971	NYSE	BSBR	Mon, Jul 26, 2021	7.39	7.63	7.39	7.55
2970	NYSE	BSBR	Fri, Jul 23, 2021	7.44	7.49	7.26	7.31
2969	NYSE	BSBR	Thu, Jul 22, 2021	7.46	7.48	7.34	7.34
2968	NYSE	BSBR	Wed, Jul 21, 2021	7.38	7.51	7.35	7.47
2967	NYSE	BSBR	Tue, Jul 20, 2021	7.15	7.40	7.13	7.38
2966	NYSE	BSBR	Mon, Jul 19, 2021	7.35	7.36	7.18	7.24
2965	NYSE	BSBR	Fri, Jul 16, 2021	7.64	7.66	7.44	7.46
2964	NYSE	BSBR	Thu, Jul 15, 2021	7.73	7.81	7.52	7.60
2963	NYSE	BSBR	Wed, Jul 14, 2021	7.95	7.99	7.72	7.76
2962	NYSE	BSBR	Tue, Jul 13, 2021	7.58	7.70	7.52	7.63
2961	NYSE	BSBR	Mon, Jul 12, 2021	7.35	7.71	7.34	7.62
2960	NYSE	BSBR	Fri, Jul 9, 2021	7.38	7.43	7.31	7.35
2959	NYSE	BSBR	Thu, Jul 8, 2021	7.25	7.31	7.10	7.30
2958	NYSE	BSBR	Wed, Jul 7, 2021	7.38	7.42	7.26	7.36
2957	NYSE	BSBR	Tue, Jul 6, 2021	7.51	7.57	7.35	7.36
2956	NYSE	BSBR	Fri, Jul 2, 2021	7.81	7.81	7.64	7.81
2955	NYSE	BSBR	Thu, Jul 1, 2021	7.83	7.84	7.63	7.72
2954	NYSE	BSBR	Wed, Jun 30, 2021	7.90	7.97	7.80	7.85
2953	NYSE	BSBR	Tue, Jun 29, 2021	8.08	8.09	7.96	8.04
2952	NYSE	BSBR	Mon, Jun 28, 2021	8.16	8.17	7.98	8.09
2951	NYSE	BSBR	Fri, Jun 25, 2021	8.46	8.46	8.09	8.23
2950	NYSE	BSBR	Thu, Jun 24, 2021	8.46	8.49	8.33	8.46
2949	NYSE	BSBR	Wed, Jun 23, 2021	8.44	8.59	8.34	8.36
2948	NYSE	BSBR	Tue, Jun 22, 2021	8.31	8.49	8.22	8.44
2947	NYSE	BSBR	Mon, Jun 21, 2021	8.40	8.44	8.28	8.40
2946	NYSE	BSBR	Fri, Jun 18, 2021	8.55	8.59	8.34	8.36
2945	NYSE	BSBR	Thu, Jun 17, 2021	8.82	8.85	8.56	8.56
2944	NYSE	BSBR	Wed, Jun 16, 2021	8.53	8.88	8.52	8.70
2943	NYSE	BSBR	Tue, Jun 15, 2021	8.48	8.57	8.39	8.56
2942	NYSE	BSBR	Mon, Jun 14, 2021	8.52	8.60	8.49	8.53
2941	NYSE	BSBR	Fri, Jun 11, 2021	8.57	8.57	8.33	8.48
2940	NYSE	BSBR	Thu, Jun 10, 2021	8.67	8.71	8.56	8.61
2939	NYSE	BSBR	Wed, Jun 9, 2021	8.65	8.72	8.55	8.55
2938	NYSE	BSBR	Tue, Jun 8, 2021	8.56	8.75	8.49	8.68
2937	NYSE	BSBR	Mon, Jun 7, 2021	8.60	8.80	8.54	8.72
2936	NYSE	BSBR	Fri, Jun 4, 2021	8.34	8.58	8.34	8.53
2935	NYSE	BSBR	Thu, Jun 3, 2021	8.18	8.24	8.08	8.13
2934	NYSE	BSBR	Wed, Jun 2, 2021	8.01	8.26	8.01	8.23
2933	NYSE	BSBR	Tue, Jun 1, 2021	7.78	8.03	7.77	8.01
2932	NYSE	BSBR	Fri, May 28, 2021	7.46	7.56	7.43	7.56
2931	NYSE	BSBR	Thu, May 27, 2021	7.42	7.46	7.30	7.46
2930	NYSE	BSBR	Wed, May 26, 2021	7.31	7.45	7.28	7.39
2929	NYSE	BSBR	Tue, May 25, 2021	7.36	7.38	7.24	7.27
2928	NYSE	BSBR	Mon, May 24, 2021	7.46	7.47	7.32	7.33
2927	NYSE	BSBR	Fri, May 21, 2021	7.40	7.41	7.30	7.36
2926	NYSE	BSBR	Thu, May 20, 2021	7.46	7.51	7.40	7.42
2925	NYSE	BSBR	Wed, May 19, 2021	7.22	7.47	7.21	7.43
2924	NYSE	BSBR	Tue, May 18, 2021	7.23	7.33	7.23	7.25
2923	NYSE	BSBR	Mon, May 17, 2021	7.13	7.23	7.05	7.20
2922	NYSE	BSBR	Fri, May 14, 2021	7.08	7.24	7.07	7.22
2921	NYSE	BSBR	Thu, May 13, 2021	6.91	7.07	6.89	6.99
2920	NYSE	BSBR	Wed, May 12, 2021	6.94	7.01	6.78	6.80
2919	NYSE	BSBR	Tue, May 11, 2021	6.94	7.09	6.92	7.05
2918	NYSE	BSBR	Mon, May 10, 2021	7.03	7.10	7.00	7.06
2917	NYSE	BSBR	Fri, May 7, 2021	7.13	7.21	7.09	7.04
2916	NYSE	BSBR	Thu, May 6, 2021	7.03	7.08	6.94	7.08
2915	NYSE	BSBR	Wed, May 5, 2021	6.88	7.03	6.81	6.98
2914	NYSE	BSBR	Tue, May 4, 2021	6.85	6.90	6.75	6.83
2913	NYSE	BSBR	Mon, May 3, 2021	6.87	7.02	6.82	6.92
2912	NYSE	BSBR	Fri, Apr 30, 2021	6.99	6.99	6.80	6.84
2911	NYSE	BSBR	Thu, Apr 29, 2021	7.19	7.19	6.95	7.05
2910	NYSE	BSBR	Wed, Apr 28, 2021	6.91	7.35	6.90	7.30
2909	NYSE	BSBR	Tue, Apr 27, 2021	6.68	6.77	6.57	6.62
2908	NYSE	BSBR	Mon, Apr 26, 2021	6.81	6.82	6.65	6.71
2907	NYSE	BSBR	Fri, Apr 23, 2021	6.67	6.76	6.66	6.69
2906	NYSE	BSBR	Thu, Apr 22, 2021	6.68	6.71	6.55	6.58
2905	NYSE	BSBR	Wed, Apr 21, 2021	6.58	6.61	6.48	6.60
2904	NYSE	BSBR	Tue, Apr 20, 2021	6.67	6.70	6.59	6.62
2903	NYSE	BSBR	Mon, Apr 19, 2021	6.64	6.73	6.60	6.66
2902	NYSE	BSBR	Fri, Apr 16, 2021	6.55	6.73	6.54	6.70
2901	NYSE	BSBR	Thu, Apr 15, 2021	6.73	6.79	6.57	6.60
2900	NYSE	BSBR	Wed, Apr 14, 2021	6.46	6.71	6.46	6.62
2899	NYSE	BSBR	Tue, Apr 13, 2021	6.41	6.53	6.34	6.44
2898	NYSE	BSBR	Mon, Apr 12, 2021	6.47	6.50	6.42	6.49
2897	NYSE	BSBR	Fri, Apr 9, 2021	6.55	6.60	6.40	6.44
2896	NYSE	BSBR	Thu, Apr 8, 2021	6.62	6.68	6.51	6.59
2895	NYSE	BSBR	Wed, Apr 7, 2021	6.64	6.70	6.51	6.60
2894	NYSE	BSBR	Tue, Apr 6, 2021	6.59	6.64	6.55	6.62
2893	NYSE	BSBR	Mon, Apr 5, 2021	6.61	6.67	6.51	6.56
2892	NYSE	BSBR	Thu, Apr 1, 2021	6.67	6.68	6.46	6.48
2891	NYSE	BSBR	Wed, Mar 31, 2021	6.68	6.80	6.64	6.75
2890	NYSE	BSBR	Tue, Mar 30, 2021	6.61	6.79	6.60	6.74
2889	NYSE	BSBR	Mon, Mar 29, 2021	6.74	6.75	6.57	6.62
2888	NYSE	BSBR	Fri, Mar 26, 2021	6.81	6.98	6.80	6.86
2887	NYSE	BSBR	Thu, Mar 25, 2021	6.60	6.74	6.59	6.73
2886	NYSE	BSBR	Wed, Mar 24, 2021	6.72	6.89	6.63	6.66
2885	NYSE	BSBR	Tue, Mar 23, 2021	6.88	7.04	6.78	6.79
2884	NYSE	BSBR	Mon, Mar 22, 2021	6.91	7.00	6.76	6.95
2883	NYSE	BSBR	Fri, Mar 19, 2021	7.06	7.16	6.97	7.07
2882	NYSE	BSBR	Thu, Mar 18, 2021	6.91	7.16	6.86	7.05
2881	NYSE	BSBR	Wed, Mar 17, 2021	6.56	6.84	6.53	6.81
2880	NYSE	BSBR	Tue, Mar 16, 2021	6.81	6.84	6.57	6.62
2879	NYSE	BSBR	Mon, Mar 15, 2021	6.67	6.81	6.61	6.79
2878	NYSE	BSBR	Fri, Mar 12, 2021	6.79	6.86	6.74	6.79
2877	NYSE	BSBR	Thu, Mar 11, 2021	6.85	6.90	6.71	6.87
2876	NYSE	BSBR	Wed, Mar 10, 2021	6.55	6.79	6.48	6.72
2875	NYSE	BSBR	Tue, Mar 9, 2021	6.40	6.56	6.27	6.45
2874	NYSE	BSBR	Mon, Mar 8, 2021	6.75	6.83	6.43	6.44
2873	NYSE	BSBR	Fri, Mar 5, 2021	6.78	6.85	6.67	6.85
2872	NYSE	BSBR	Thu, Mar 4, 2021	6.64	6.83	6.50	6.55
2871	NYSE	BSBR	Wed, Mar 3, 2021	6.33	6.52	6.07	6.42
2870	NYSE	BSBR	Tue, Mar 2, 2021	6.23	6.53	6.15	6.45
2869	NYSE	BSBR	Mon, Mar 1, 2021	6.38	6.51	6.31	6.31
2868	NYSE	BSBR	Fri, Feb 26, 2021	6.71	6.73	6.39	6.40
2867	NYSE	BSBR	Thu, Feb 25, 2021	6.97	6.99	6.62	6.63
2866	NYSE	BSBR	Wed, Feb 24, 2021	7.01	7.03	6.91	6.95
2865	NYSE	BSBR	Tue, Feb 23, 2021	6.93	7.22	6.88	7.11
2864	NYSE	BSBR	Mon, Feb 22, 2021	6.86	6.99	6.75	6.81
2863	NYSE	BSBR	Fri, Feb 19, 2021	7.18	7.36	7.13	7.23
2862	NYSE	BSBR	Thu, Feb 18, 2021	7.18	7.25	7.04	7.14
2861	NYSE	BSBR	Wed, Feb 17, 2021	7.28	7.30	7.15	7.26
2860	NYSE	BSBR	Tue, Feb 16, 2021	7.30	7.37	7.24	7.25
2859	NYSE	BSBR	Fri, Feb 12, 2021	7.11	7.30	7.11	7.24
2858	NYSE	BSBR	Thu, Feb 11, 2021	7.26	7.31	7.14	7.23
2857	NYSE	BSBR	Wed, Feb 10, 2021	7.16	7.22	7.09	7.11
2856	NYSE	BSBR	Tue, Feb 9, 2021	7.01	7.36	6.99	7.23
2855	NYSE	BSBR	Mon, Feb 8, 2021	7.31	7.40	7.11	7.20
2854	NYSE	BSBR	Fri, Feb 5, 2021	7.39	7.50	7.33	7.41
2853	NYSE	BSBR	Thu, Feb 4, 2021	7.30	7.35	7.18	7.25
2852	NYSE	BSBR	Wed, Feb 3, 2021	7.46	7.59	7.22	7.25
2851	NYSE	BSBR	Tue, Feb 2, 2021	7.32	7.35	7.09	7.28
2850	NYSE	BSBR	Mon, Feb 1, 2021	7.06	7.20	6.97	7.14
2849	NYSE	BSBR	Fri, Jan 29, 2021	6.97	7.03	6.81	6.91
2848	NYSE	BSBR	Thu, Jan 28, 2021	7.08	7.24	7.02	7.15
2847	NYSE	BSBR	Wed, Jan 27, 2021	6.92	7.03	6.79	6.91
2846	NYSE	BSBR	Tue, Jan 26, 2021	7.18	7.21	6.95	6.99
2845	NYSE	BSBR	Mon, Jan 25, 2021	7.12	7.12	6.91	6.97
2844	NYSE	BSBR	Fri, Jan 22, 2021	7.09	7.18	6.97	7.10
2843	NYSE	BSBR	Thu, Jan 21, 2021	7.46	7.46	7.22	7.28
2842	NYSE	BSBR	Wed, Jan 20, 2021	7.65	7.65	7.47	7.53
2841	NYSE	BSBR	Tue, Jan 19, 2021	7.91	7.91	7.58	7.64
2840	NYSE	BSBR	Fri, Jan 15, 2021	8.12	8.14	7.85	7.86
2839	NYSE	BSBR	Thu, Jan 14, 2021	8.05	8.47	8.02	8.43
2838	NYSE	BSBR	Wed, Jan 13, 2021	7.98	8.11	7.81	8.04
2837	NYSE	BSBR	Tue, Jan 12, 2021	7.80	8.13	7.78	8.10
2836	NYSE	BSBR	Mon, Jan 11, 2021	7.82	7.88	7.59	7.75
2835	NYSE	BSBR	Fri, Jan 8, 2021	8.28	8.29	7.94	8.06
2834	NYSE	BSBR	Thu, Jan 7, 2021	8.26	8.29	8.04	8.14
2833	NYSE	BSBR	Wed, Jan 6, 2021	7.92	8.21	7.92	8.04
2832	NYSE	BSBR	Tue, Jan 5, 2021	7.81	7.93	7.72	7.85
2831	NYSE	BSBR	Mon, Jan 4, 2021	8.32	8.36	7.97	8.02
2830	NYSE	BSBR	Thu, Dec 31, 2020	8.24	8.30	8.21	8.27
2829	NYSE	BSBR	Wed, Dec 30, 2020	8.39	8.43	8.25	8.25
2828	NYSE	BSBR	Tue, Dec 29, 2020	8.49	8.49	8.37	8.41
2827	NYSE	BSBR	Mon, Dec 28, 2020	8.44	8.44	8.26	8.33
2826	NYSE	BSBR	Thu, Dec 24, 2020	8.30	8.34	8.20	8.29
2825	NYSE	BSBR	Wed, Dec 23, 2020	8.24	8.33	8.22	8.30
2824	NYSE	BSBR	Tue, Dec 22, 2020	8.12	8.23	8.07	8.18
2823	NYSE	BSBR	Mon, Dec 21, 2020	8.06	8.17	8.02	8.09
2822	NYSE	BSBR	Fri, Dec 18, 2020	8.30	8.39	8.18	8.22
2821	NYSE	BSBR	Thu, Dec 17, 2020	8.55	8.57	8.26	8.28
2820	NYSE	BSBR	Wed, Dec 16, 2020	8.26	8.46	8.09	8.44
2819	NYSE	BSBR	Tue, Dec 15, 2020	8.38	8.44	8.28	8.35
2818	NYSE	BSBR	Mon, Dec 14, 2020	8.43	8.49	8.17	8.18
2817	NYSE	BSBR	Fri, Dec 11, 2020	8.25	8.44	8.13	8.37
2816	NYSE	BSBR	Thu, Dec 10, 2020	8.04	8.36	8.03	8.36
2815	NYSE	BSBR	Wed, Dec 9, 2020	8.03	8.07	7.82	7.90
2814	NYSE	BSBR	Tue, Dec 8, 2020	8.07	8.18	7.98	8.01
2813	NYSE	BSBR	Mon, Dec 7, 2020	8.04	8.22	7.96	8.01
2812	NYSE	BSBR	Fri, Dec 4, 2020	7.62	7.81	7.59	7.78
2811	NYSE	BSBR	Thu, Dec 3, 2020	7.87	8.05	7.63	7.68
2810	NYSE	BSBR	Wed, Dec 2, 2020	7.60	7.74	7.58	7.71
2809	NYSE	BSBR	Tue, Dec 1, 2020	7.33	7.79	7.33	7.60
2808	NYSE	BSBR	Mon, Nov 30, 2020	7.12	7.21	6.91	6.97
2807	NYSE	BSBR	Fri, Nov 27, 2020	7.24	7.36	7.21	7.22
2806	NYSE	BSBR	Wed, Nov 25, 2020	7.08	7.33	7.07	7.21
2805	NYSE	BSBR	Tue, Nov 24, 2020	7.06	7.20	7.01	7.15
2804	NYSE	BSBR	Mon, Nov 23, 2020	6.81	6.83	6.69	6.81
2803	NYSE	BSBR	Fri, Nov 20, 2020	6.84	6.87	6.68	6.70
2802	NYSE	BSBR	Thu, Nov 19, 2020	6.93	7.07	6.86	7.02
2801	NYSE	BSBR	Wed, Nov 18, 2020	6.95	7.06	6.83	6.88
2800	NYSE	BSBR	Tue, Nov 17, 2020	6.66	6.99	6.64	6.98
2799	NYSE	BSBR	Mon, Nov 16, 2020	6.50	6.70	6.48	6.70
2798	NYSE	BSBR	Fri, Nov 13, 2020	6.09	6.27	6.09	6.26
2797	NYSE	BSBR	Thu, Nov 12, 2020	6.25	6.28	6.06	6.14
2796	NYSE	BSBR	Wed, Nov 11, 2020	6.41	6.49	6.32	6.35
2795	NYSE	BSBR	Tue, Nov 10, 2020	6.17	6.53	6.12	6.51
2794	NYSE	BSBR	Mon, Nov 9, 2020	6.11	6.17	5.96	6.07
2793	NYSE	BSBR	Fri, Nov 6, 2020	5.55	5.67	5.46	5.67
2792	NYSE	BSBR	Thu, Nov 5, 2020	5.45	5.59	5.39	5.59
2791	NYSE	BSBR	Wed, Nov 4, 2020	5.32	5.41	5.29	5.32
2790	NYSE	BSBR	Tue, Nov 3, 2020	5.47	5.48	5.32	5.38
2789	NYSE	BSBR	Mon, Nov 2, 2020	5.40	5.47	5.30	5.32
2788	NYSE	BSBR	Fri, Oct 30, 2020	5.42	5.45	5.23	5.31
2787	NYSE	BSBR	Thu, Oct 29, 2020	5.20	5.50	5.12	5.49
2786	NYSE	BSBR	Wed, Oct 28, 2020	5.38	5.46	5.27	5.29
2785	NYSE	BSBR	Tue, Oct 27, 2020	5.84	5.85	5.53	5.55
2784	NYSE	BSBR	Mon, Oct 26, 2020	5.77	5.92	5.71	5.84
2783	NYSE	BSBR	Fri, Oct 23, 2020	5.85	5.86	5.68	5.71
2782	NYSE	BSBR	Thu, Oct 22, 2020	5.48	5.71	5.47	5.68
2781	NYSE	BSBR	Wed, Oct 21, 2020	5.34	5.55	5.32	5.43
2780	NYSE	BSBR	Tue, Oct 20, 2020	5.43	5.49	5.38	5.40
2779	NYSE	BSBR	Mon, Oct 19, 2020	5.24	5.42	5.20	5.28
2778	NYSE	BSBR	Fri, Oct 16, 2020	5.33	5.35	5.18	5.19
2777	NYSE	BSBR	Thu, Oct 15, 2020	5.33	5.48	5.32	5.34
2776	NYSE	BSBR	Wed, Oct 14, 2020	5.50	5.60	5.38	5.40
2775	NYSE	BSBR	Tue, Oct 13, 2020	5.32	5.45	5.23	5.42
2774	NYSE	BSBR	Mon, Oct 12, 2020	5.39	5.44	5.33	5.44
2773	NYSE	BSBR	Fri, Oct 9, 2020	5.25	5.55	5.18	5.40
2772	NYSE	BSBR	Thu, Oct 8, 2020	4.84	5.26	4.84	5.24
2771	NYSE	BSBR	Wed, Oct 7, 2020	4.93	4.93	4.81	4.83
2770	NYSE	BSBR	Tue, Oct 6, 2020	4.93	5.03	4.81	4.87
2769	NYSE	BSBR	Mon, Oct 5, 2020	4.78	4.89	4.72	4.86
2768	NYSE	BSBR	Fri, Oct 2, 2020	4.68	4.90	4.68	4.80
2767	NYSE	BSBR	Thu, Oct 1, 2020	4.70	4.71	4.59	4.70
2766	NYSE	BSBR	Wed, Sep 30, 2020	4.57	4.74	4.57	4.73
2765	NYSE	BSBR	Tue, Sep 29, 2020	4.68	4.76	4.57	4.57
2764	NYSE	BSBR	Mon, Sep 28, 2020	4.99	5.03	4.65	4.71
2763	NYSE	BSBR	Fri, Sep 25, 2020	4.65	4.69	4.58	4.69
2762	NYSE	BSBR	Thu, Sep 24, 2020	4.63	4.81	4.56	4.75
2761	NYSE	BSBR	Wed, Sep 23, 2020	4.73	4.77	4.58	4.58
2760	NYSE	BSBR	Tue, Sep 22, 2020	4.90	4.93	4.78	4.82
2759	NYSE	BSBR	Mon, Sep 21, 2020	4.70	4.87	4.64	4.82
2758	NYSE	BSBR	Fri, Sep 18, 2020	5.04	5.05	4.83	4.84
2757	NYSE	BSBR	Thu, Sep 17, 2020	5.04	5.14	5.02	5.13
2756	NYSE	BSBR	Wed, Sep 16, 2020	5.16	5.22	5.12	5.12
2755	NYSE	BSBR	Tue, Sep 15, 2020	5.24	5.24	5.10	5.11
2754	NYSE	BSBR	Mon, Sep 14, 2020	5.14	5.24	5.09	5.20
2753	NYSE	BSBR	Fri, Sep 11, 2020	5.18	5.20	5.07	5.10
2752	NYSE	BSBR	Thu, Sep 10, 2020	5.39	5.43	5.17	5.18
2751	NYSE	BSBR	Wed, Sep 9, 2020	5.47	5.47	5.34	5.39
2750	NYSE	BSBR	Tue, Sep 8, 2020	5.35	5.37	5.28	5.34
2749	NYSE	BSBR	Fri, Sep 4, 2020	5.47	5.54	5.32	5.50
2748	NYSE	BSBR	Thu, Sep 3, 2020	5.24	5.47	5.22	5.36
2747	NYSE	BSBR	Wed, Sep 2, 2020	5.12	5.17	5.08	5.14
2746	NYSE	BSBR	Tue, Sep 1, 2020	5.09	5.22	5.06	5.19
2745	NYSE	BSBR	Mon, Aug 31, 2020	5.07	5.09	4.95	4.95
2744	NYSE	BSBR	Fri, Aug 28, 2020	5.02	5.16	5.02	5.14
2743	NYSE	BSBR	Thu, Aug 27, 2020	4.92	5.01	4.89	4.97
2742	NYSE	BSBR	Wed, Aug 26, 2020	5.00	5.02	4.80	4.85
2741	NYSE	BSBR	Tue, Aug 25, 2020	5.08	5.09	4.92	5.05
2740	NYSE	BSBR	Mon, Aug 24, 2020	5.00	5.09	4.99	5.01
2739	NYSE	BSBR	Fri, Aug 21, 2020	4.92	4.93	4.85	4.91
2738	NYSE	BSBR	Thu, Aug 20, 2020	4.83	5.00	4.78	4.95
2737	NYSE	BSBR	Wed, Aug 19, 2020	5.10	5.10	4.99	5.01
2736	NYSE	BSBR	Tue, Aug 18, 2020	5.07	5.15	5.05	5.09
2735	NYSE	BSBR	Mon, Aug 17, 2020	5.09	5.10	4.88	4.95
2734	NYSE	BSBR	Fri, Aug 14, 2020	5.09	5.21	5.09	5.13
2733	NYSE	BSBR	Thu, Aug 13, 2020	5.28	5.39	5.13	5.16
2732	NYSE	BSBR	Wed, Aug 12, 2020	5.38	5.42	5.10	5.19
2731	NYSE	BSBR	Tue, Aug 11, 2020	5.42	5.47	5.31	5.32
2730	NYSE	BSBR	Mon, Aug 10, 2020	5.23	5.32	5.23	5.28
2729	NYSE	BSBR	Fri, Aug 7, 2020	5.20	5.29	5.07	5.18
2728	NYSE	BSBR	Thu, Aug 6, 2020	5.22	5.38	5.18	5.27
2727	NYSE	BSBR	Wed, Aug 5, 2020	5.32	5.35	5.15	5.22
2726	NYSE	BSBR	Tue, Aug 4, 2020	5.28	5.40	5.12	5.24
2725	NYSE	BSBR	Mon, Aug 3, 2020	5.40	5.42	5.28	5.32
2724	NYSE	BSBR	Fri, Jul 31, 2020	5.67	5.68	5.47	5.48
2723	NYSE	BSBR	Thu, Jul 30, 2020	5.71	5.83	5.61	5.77
2722	NYSE	BSBR	Wed, Jul 29, 2020	5.80	5.85	5.68	5.76
2721	NYSE	BSBR	Tue, Jul 28, 2020	5.44	5.66	5.44	5.55
2720	NYSE	BSBR	Mon, Jul 27, 2020	5.38	5.53	5.31	5.51
2719	NYSE	BSBR	Fri, Jul 24, 2020	5.30	5.44	5.22	5.36
2718	NYSE	BSBR	Thu, Jul 23, 2020	5.45	5.52	5.32	5.34
2717	NYSE	BSBR	Wed, Jul 22, 2020	5.65	5.70	5.52	5.56
2716	NYSE	BSBR	Tue, Jul 21, 2020	5.55	5.74	5.53	5.61
2715	NYSE	BSBR	Mon, Jul 20, 2020	5.28	5.43	5.27	5.35
2714	NYSE	BSBR	Fri, Jul 17, 2020	5.30	5.42	5.28	5.28
2713	NYSE	BSBR	Thu, Jul 16, 2020	5.23	5.32	5.22	5.24
2712	NYSE	BSBR	Wed, Jul 15, 2020	5.27	5.32	5.18	5.24
2711	NYSE	BSBR	Tue, Jul 14, 2020	5.01	5.18	4.96	5.18
2710	NYSE	BSBR	Mon, Jul 13, 2020	5.23	5.24	5.09	5.10
2709	NYSE	BSBR	Fri, Jul 10, 2020	5.12	5.26	5.09	5.25
2708	NYSE	BSBR	Thu, Jul 9, 2020	5.32	5.32	5.17	5.17
2707	NYSE	BSBR	Wed, Jul 8, 2020	5.20	5.31	5.14	5.28
2706	NYSE	BSBR	Tue, Jul 7, 2020	5.32	5.35	5.07	5.08
2705	NYSE	BSBR	Mon, Jul 6, 2020	5.30	5.41	5.25	5.34
2704	NYSE	BSBR	Thu, Jul 2, 2020	5.30	5.39	5.11	5.13
2703	NYSE	BSBR	Wed, Jul 1, 2020	5.04	5.21	5.04	5.10
2702	NYSE	BSBR	Tue, Jun 30, 2020	5.06	5.07	4.96	5.00
2701	NYSE	BSBR	Mon, Jun 29, 2020	5.16	5.18	5.02	5.13
2700	NYSE	BSBR	Fri, Jun 26, 2020	5.09	5.09	4.94	5.01
2699	NYSE	BSBR	Thu, Jun 25, 2020	5.31	5.32	5.11	5.28
2698	NYSE	BSBR	Wed, Jun 24, 2020	5.50	5.50	5.17	5.19
2697	NYSE	BSBR	Tue, Jun 23, 2020	5.77	5.88	5.61	5.61
2696	NYSE	BSBR	Mon, Jun 22, 2020	5.74	5.79	5.55	5.56
2695	NYSE	BSBR	Fri, Jun 19, 2020	5.68	5.69	5.51	5.51
2694	NYSE	BSBR	Thu, Jun 18, 2020	5.52	5.66	5.46	5.52
2693	NYSE	BSBR	Wed, Jun 17, 2020	5.58	5.77	5.48	5.63
2692	NYSE	BSBR	Tue, Jun 16, 2020	5.80	5.84	5.55	5.58
2691	NYSE	BSBR	Mon, Jun 15, 2020	5.30	5.63	5.25	5.54
2690	NYSE	BSBR	Fri, Jun 12, 2020	5.63	5.82	5.54	5.73
2689	NYSE	BSBR	Thu, Jun 11, 2020	5.46	5.66	5.32	5.41
2688	NYSE	BSBR	Wed, Jun 10, 2020	6.30	6.31	5.98	5.98
2687	NYSE	BSBR	Tue, Jun 9, 2020	6.20	6.41	6.08	6.26
2686	NYSE	BSBR	Mon, Jun 8, 2020	6.16	6.45	6.12	6.45
2685	NYSE	BSBR	Fri, Jun 5, 2020	6.24	6.35	5.99	6.02
2684	NYSE	BSBR	Thu, Jun 4, 2020	5.47	5.80	5.40	5.74
2683	NYSE	BSBR	Wed, Jun 3, 2020	5.55	5.65	5.51	5.52
2682	NYSE	BSBR	Tue, Jun 2, 2020	4.96	5.18	4.92	5.16
2681	NYSE	BSBR	Mon, Jun 1, 2020	4.62	4.79	4.62	4.74
2680	NYSE	BSBR	Fri, May 29, 2020	4.37	4.62	4.31	4.50
2679	NYSE	BSBR	Thu, May 28, 2020	4.67	4.68	4.49	4.53
2678	NYSE	BSBR	Wed, May 27, 2020	4.73	4.76	4.58	4.72
2677	NYSE	BSBR	Tue, May 26, 2020	4.69	4.74	4.51	4.53
2676	NYSE	BSBR	Fri, May 22, 2020	4.27	4.37	4.17	4.31
2675	NYSE	BSBR	Thu, May 21, 2020	4.19	4.36	4.19	4.33
2674	NYSE	BSBR	Wed, May 20, 2020	4.02	4.10	3.95	4.05
2673	NYSE	BSBR	Tue, May 19, 2020	4.11	4.19	3.96	3.96
2672	NYSE	BSBR	Mon, May 18, 2020	4.01	4.15	3.95	4.15
2671	NYSE	BSBR	Fri, May 15, 2020	3.94	4.05	3.79	3.80
2670	NYSE	BSBR	Thu, May 14, 2020	3.65	3.97	3.53	3.94
2669	NYSE	BSBR	Wed, May 13, 2020	3.91	3.93	3.69	3.74
2668	NYSE	BSBR	Tue, May 12, 2020	4.06	4.13	3.85	3.85
2667	NYSE	BSBR	Mon, May 11, 2020	4.09	4.28	4.07	4.08
2666	NYSE	BSBR	Fri, May 8, 2020	4.00	4.23	3.96	4.17
2665	NYSE	BSBR	Thu, May 7, 2020	4.11	4.15	3.94	3.90
2664	NYSE	BSBR	Wed, May 6, 2020	4.25	4.27	4.13	4.19
2663	NYSE	BSBR	Tue, May 5, 2020	4.45	4.59	4.31	4.36
2662	NYSE	BSBR	Mon, May 4, 2020	4.42	4.48	4.35	4.46
2661	NYSE	BSBR	Fri, May 1, 2020	4.69	4.73	4.42	4.49
2660	NYSE	BSBR	Thu, Apr 30, 2020	4.80	4.87	4.71	4.71
2659	NYSE	BSBR	Wed, Apr 29, 2020	4.80	5.06	4.75	5.03
2658	NYSE	BSBR	Tue, Apr 28, 2020	4.41	4.74	4.41	4.68
2657	NYSE	BSBR	Mon, Apr 27, 2020	4.10	4.26	4.06	4.13
2656	NYSE	BSBR	Fri, Apr 24, 2020	4.18	4.18	3.83	3.96
2655	NYSE	BSBR	Thu, Apr 23, 2020	4.52	4.53	4.31	4.33
2654	NYSE	BSBR	Wed, Apr 22, 2020	4.55	4.63	4.46	4.46
2653	NYSE	BSBR	Tue, Apr 21, 2020	4.43	4.54	4.41	4.44
2652	NYSE	BSBR	Mon, Apr 20, 2020	4.69	4.71	4.61	4.64
2651	NYSE	BSBR	Fri, Apr 17, 2020	4.87	4.91	4.73	4.86
2650	NYSE	BSBR	Thu, Apr 16, 2020	4.92	4.94	4.65	4.70
2649	NYSE	BSBR	Wed, Apr 15, 2020	5.02	5.03	4.87	4.92
2648	NYSE	BSBR	Tue, Apr 14, 2020	5.25	5.37	5.15	5.18
2647	NYSE	BSBR	Mon, Apr 13, 2020	5.04	5.12	4.87	5.07
2646	NYSE	BSBR	Thu, Apr 9, 2020	5.25	5.41	5.14	5.21
2645	NYSE	BSBR	Wed, Apr 8, 2020	4.99	5.21	4.94	5.13
2644	NYSE	BSBR	Tue, Apr 7, 2020	5.17	5.22	4.96	4.97
2643	NYSE	BSBR	Mon, Apr 6, 2020	4.62	4.84	4.62	4.72
2642	NYSE	BSBR	Fri, Apr 3, 2020	4.49	4.49	4.20	4.28
2641	NYSE	BSBR	Thu, Apr 2, 2020	4.47	4.68	4.47	4.64
2640	NYSE	BSBR	Wed, Apr 1, 2020	4.60	4.69	4.44	4.48
2639	NYSE	BSBR	Tue, Mar 31, 2020	5.15	5.15	4.81	4.95
2638	NYSE	BSBR	Mon, Mar 30, 2020	5.09	5.25	4.92	5.18
2637	NYSE	BSBR	Fri, Mar 27, 2020	5.32	5.37	5.10	5.13
2636	NYSE	BSBR	Thu, Mar 26, 2020	5.79	5.92	5.52	5.73
2635	NYSE	BSBR	Wed, Mar 25, 2020	5.08	5.94	5.03	5.62
2634	NYSE	BSBR	Tue, Mar 24, 2020	4.81	5.31	4.79	5.24
2633	NYSE	BSBR	Mon, Mar 23, 2020	4.66	4.74	4.35	4.47
2632	NYSE	BSBR	Fri, Mar 20, 2020	4.98	5.16	4.72	4.78
2631	NYSE	BSBR	Thu, Mar 19, 2020	4.50	4.85	4.37	4.79
2630	NYSE	BSBR	Wed, Mar 18, 2020	4.69	4.90	4.49	4.60
2629	NYSE	BSBR	Tue, Mar 17, 2020	5.09	5.51	4.79	5.27
2628	NYSE	BSBR	Mon, Mar 16, 2020	4.69	5.50	4.64	5.00
2627	NYSE	BSBR	Fri, Mar 13, 2020	6.10	6.22	5.25	6.06
2626	NYSE	BSBR	Thu, Mar 12, 2020	5.75	5.80	5.16	5.32
2625	NYSE	BSBR	Wed, Mar 11, 2020	6.76	6.76	6.05	6.24
2624	NYSE	BSBR	Tue, Mar 10, 2020	6.84	6.97	6.64	6.94
2623	NYSE	BSBR	Mon, Mar 9, 2020	6.89	7.37	6.46	6.51
2622	NYSE	BSBR	Fri, Mar 6, 2020	7.61	7.74	7.47	7.54
2621	NYSE	BSBR	Thu, Mar 5, 2020	7.85	7.93	7.66	7.80
2620	NYSE	BSBR	Wed, Mar 4, 2020	8.13	8.16	7.91	8.03
2619	NYSE	BSBR	Tue, Mar 3, 2020	8.30	8.44	8.10	8.19
2618	NYSE	BSBR	Mon, Mar 2, 2020	8.39	8.47	8.21	8.40
2617	NYSE	BSBR	Fri, Feb 28, 2020	8.04	8.35	7.96	8.34
2616	NYSE	BSBR	Thu, Feb 27, 2020	8.12	8.36	8.11	8.14
2615	NYSE	BSBR	Wed, Feb 26, 2020	8.27	8.45	8.15	8.21
2614	NYSE	BSBR	Tue, Feb 25, 2020	8.44	8.44	8.23	8.26
2613	NYSE	BSBR	Mon, Feb 24, 2020	8.54	8.56	8.33	8.35
2612	NYSE	BSBR	Fri, Feb 21, 2020	8.82	8.94	8.77	8.90
2611	NYSE	BSBR	Thu, Feb 20, 2020	9.03	9.03	8.93	8.98
2610	NYSE	BSBR	Wed, Feb 19, 2020	8.99	9.10	8.96	9.01
2609	NYSE	BSBR	Tue, Feb 18, 2020	8.94	8.95	8.81	8.90
2608	NYSE	BSBR	Fri, Feb 14, 2020	9.23	9.24	9.06	9.09
2607	NYSE	BSBR	Thu, Feb 13, 2020	9.25	9.27	9.09	9.17
2606	NYSE	BSBR	Wed, Feb 12, 2020	9.38	9.45	9.30	9.35
2605	NYSE	BSBR	Tue, Feb 11, 2020	9.52	9.55	9.37	9.39
2604	NYSE	BSBR	Mon, Feb 10, 2020	9.31	9.47	9.28	9.45
2603	NYSE	BSBR	Fri, Feb 7, 2020	9.15	9.30	9.09	9.28
2602	NYSE	BSBR	Thu, Feb 6, 2020	9.60	9.60	9.24	9.28
2601	NYSE	BSBR	Wed, Feb 5, 2020	9.62	9.68	9.47	9.51
2600	NYSE	BSBR	Tue, Feb 4, 2020	9.47	9.51	9.38	9.44
2599	NYSE	BSBR	Mon, Feb 3, 2020	9.41	9.53	9.40	9.43
2598	NYSE	BSBR	Fri, Jan 31, 2020	9.47	9.49	9.26	9.29
2597	NYSE	BSBR	Thu, Jan 30, 2020	9.47	9.67	9.40	9.66
2596	NYSE	BSBR	Wed, Jan 29, 2020	9.96	9.97	9.54	9.64
2595	NYSE	BSBR	Tue, Jan 28, 2020	9.93	9.93	9.79	9.89
2594	NYSE	BSBR	Mon, Jan 27, 2020	9.85	10.02	9.83	9.88
2593	NYSE	BSBR	Fri, Jan 24, 2020	10.15	10.20	10.01	10.06
2592	NYSE	BSBR	Thu, Jan 23, 2020	10.01	10.22	9.89	10.18
2591	NYSE	BSBR	Wed, Jan 22, 2020	10.05	10.06	9.90	9.96
2590	NYSE	BSBR	Tue, Jan 21, 2020	10.38	10.39	9.91	9.91
2589	NYSE	BSBR	Fri, Jan 17, 2020	10.52	10.64	10.45	10.61
2588	NYSE	BSBR	Thu, Jan 16, 2020	10.28	10.33	10.22	10.32
2587	NYSE	BSBR	Wed, Jan 15, 2020	10.44	10.46	10.25	10.26
2586	NYSE	BSBR	Tue, Jan 14, 2020	10.63	10.66	10.50	10.66
2585	NYSE	BSBR	Mon, Jan 13, 2020	10.65	10.82	10.65	10.70
2584	NYSE	BSBR	Fri, Jan 10, 2020	10.86	10.98	10.62	10.66
2583	NYSE	BSBR	Thu, Jan 9, 2020	10.94	10.94	10.75	10.81
2582	NYSE	BSBR	Wed, Jan 8, 2020	10.99	11.14	10.93	11.01
2581	NYSE	BSBR	Tue, Jan 7, 2020	11.00	11.19	10.98	11.08
2580	NYSE	BSBR	Mon, Jan 6, 2020	11.24	11.33	11.09	11.15
2579	NYSE	BSBR	Fri, Jan 3, 2020	11.93	12.11	11.90	12.06
2578	NYSE	BSBR	Thu, Jan 2, 2020	12.00	12.14	11.93	12.11
2577	NYSE	BSBR	Tue, Dec 31, 2019	11.66	11.68	11.52	11.62
2576	NYSE	BSBR	Mon, Dec 30, 2019	11.81	11.84	11.67	11.69
2575	NYSE	BSBR	Fri, Dec 27, 2019	11.38	11.42	11.31	11.39
2574	NYSE	BSBR	Thu, Dec 26, 2019	11.19	11.36	11.16	11.35
2573	NYSE	BSBR	Tue, Dec 24, 2019	11.11	11.17	11.04	11.06
2572	NYSE	BSBR	Mon, Dec 23, 2019	10.99	11.12	10.97	11.07
2571	NYSE	BSBR	Fri, Dec 20, 2019	11.02	11.09	10.96	10.99
2570	NYSE	BSBR	Thu, Dec 19, 2019	10.82	11.06	10.80	11.00
2569	NYSE	BSBR	Wed, Dec 18, 2019	10.62	10.96	10.58	10.88
2568	NYSE	BSBR	Tue, Dec 17, 2019	10.56	10.61	10.51	10.56
2567	NYSE	BSBR	Mon, Dec 16, 2019	10.61	10.69	10.54	10.57
2566	NYSE	BSBR	Fri, Dec 13, 2019	10.36	10.49	10.31	10.34
2565	NYSE	BSBR	Thu, Dec 12, 2019	10.30	10.41	10.28	10.40
2564	NYSE	BSBR	Wed, Dec 11, 2019	10.31	10.33	10.20	10.28
2563	NYSE	BSBR	Tue, Dec 10, 2019	10.30	10.30	10.17	10.24
2562	NYSE	BSBR	Mon, Dec 9, 2019	10.16	10.30	10.15	10.26
2561	NYSE	BSBR	Fri, Dec 6, 2019	10.37	10.37	10.17	10.29
2560	NYSE	BSBR	Thu, Dec 5, 2019	10.30	10.38	10.23	10.32
2559	NYSE	BSBR	Wed, Dec 4, 2019	10.23	10.30	10.19	10.26
2558	NYSE	BSBR	Tue, Dec 3, 2019	10.05	10.14	10.00	10.12
2557	NYSE	BSBR	Mon, Dec 2, 2019	10.05	10.10	10.00	10.06
2556	NYSE	BSBR	Fri, Nov 29, 2019	9.96	9.98	9.91	9.95
2555	NYSE	BSBR	Wed, Nov 27, 2019	10.01	10.04	9.84	9.98
2554	NYSE	BSBR	Tue, Nov 26, 2019	10.16	10.17	9.96	10.11
2553	NYSE	BSBR	Mon, Nov 25, 2019	10.41	10.45	10.25	10.38
2552	NYSE	BSBR	Fri, Nov 22, 2019	10.51	10.58	10.47	10.51
2551	NYSE	BSBR	Thu, Nov 21, 2019	10.38	10.47	10.21	10.42
2550	NYSE	BSBR	Wed, Nov 20, 2019	10.25	10.49	10.11	10.22
2549	NYSE	BSBR	Tue, Nov 19, 2019	10.31	10.32	10.17	10.30
2548	NYSE	BSBR	Mon, Nov 18, 2019	10.60	10.60	10.33	10.35
2547	NYSE	BSBR	Fri, Nov 15, 2019	10.38	10.53	10.38	10.53
2546	NYSE	BSBR	Thu, Nov 14, 2019	10.35	10.46	10.24	10.41
2545	NYSE	BSBR	Wed, Nov 13, 2019	10.36	10.42	10.21	10.30
2544	NYSE	BSBR	Tue, Nov 12, 2019	10.57	10.60	10.39	10.51
2543	NYSE	BSBR	Mon, Nov 11, 2019	10.61	10.79	10.56	10.77
2542	NYSE	BSBR	Fri, Nov 8, 2019	10.80	10.91	10.55	10.66
2541	NYSE	BSBR	Thu, Nov 7, 2019	11.14	11.18	11.06	11.08
2540	NYSE	BSBR	Wed, Nov 6, 2019	11.17	11.32	11.06	11.11
2539	NYSE	BSBR	Tue, Nov 5, 2019	11.30	11.47	11.28	11.44
2538	NYSE	BSBR	Mon, Nov 4, 2019	11.38	11.41	11.23	11.24
2537	NYSE	BSBR	Fri, Nov 1, 2019	11.39	11.44	11.15	11.27
2536	NYSE	BSBR	Thu, Oct 31, 2019	11.26	11.28	11.03	11.24
2535	NYSE	BSBR	Wed, Oct 30, 2019	11.61	11.63	11.23	11.52
2534	NYSE	BSBR	Tue, Oct 29, 2019	11.74	11.81	11.65	11.70
2533	NYSE	BSBR	Mon, Oct 28, 2019	11.77	11.92	11.75	11.83
2532	NYSE	BSBR	Fri, Oct 25, 2019	11.66	11.80	11.60	11.73
2531	NYSE	BSBR	Thu, Oct 24, 2019	11.60	11.74	11.51	11.55
2530	NYSE	BSBR	Wed, Oct 23, 2019	11.14	11.59	11.14	11.50
2529	NYSE	BSBR	Tue, Oct 22, 2019	10.79	11.20	10.73	11.20
2528	NYSE	BSBR	Mon, Oct 21, 2019	10.58	10.65	10.46	10.62
2527	NYSE	BSBR	Fri, Oct 18, 2019	10.61	10.68	10.56	10.64
2526	NYSE	BSBR	Thu, Oct 17, 2019	10.88	10.89	10.60	10.61
2525	NYSE	BSBR	Wed, Oct 16, 2019	10.45	10.75	10.45	10.74
2524	NYSE	BSBR	Tue, Oct 15, 2019	10.73	10.79	10.53	10.53
2523	NYSE	BSBR	Mon, Oct 14, 2019	10.76	10.82	10.72	10.78
2522	NYSE	BSBR	Fri, Oct 11, 2019	10.71	10.92	10.64	10.73
2521	NYSE	BSBR	Thu, Oct 10, 2019	10.36	10.60	10.36	10.55
2520	NYSE	BSBR	Wed, Oct 9, 2019	10.30	10.48	10.24	10.40
2519	NYSE	BSBR	Tue, Oct 8, 2019	10.18	10.34	10.15	10.10
2518	NYSE	BSBR	Mon, Oct 7, 2019	10.42	10.46	10.11	10.12
2517	NYSE	BSBR	Fri, Oct 4, 2019	10.30	10.51	10.29	10.51
2516	NYSE	BSBR	Thu, Oct 3, 2019	10.15	10.31	9.98	10.30
2515	NYSE	BSBR	Wed, Oct 2, 2019	10.17	10.22	10.04	10.11
2514	NYSE	BSBR	Tue, Oct 1, 2019	10.39	10.42	10.29	10.34
2513	NYSE	BSBR	Mon, Sep 30, 2019	10.53	10.54	10.39	10.43
2512	NYSE	BSBR	Fri, Sep 27, 2019	10.32	10.65	10.32	10.60
2511	NYSE	BSBR	Thu, Sep 26, 2019	10.27	10.39	10.19	10.31
2510	NYSE	BSBR	Wed, Sep 25, 2019	9.99	10.24	9.93	10.22
2509	NYSE	BSBR	Tue, Sep 24, 2019	10.07	10.17	9.89	10.12
2508	NYSE	BSBR	Mon, Sep 23, 2019	10.02	10.04	9.89	9.98
2507	NYSE	BSBR	Fri, Sep 20, 2019	10.21	10.26	10.07	10.14
2506	NYSE	BSBR	Thu, Sep 19, 2019	10.49	10.52	10.19	10.21
2505	NYSE	BSBR	Wed, Sep 18, 2019	10.52	10.53	10.30	10.40
2504	NYSE	BSBR	Tue, Sep 17, 2019	10.28	10.48	10.24	10.44
2503	NYSE	BSBR	Mon, Sep 16, 2019	10.34	10.41	10.28	10.33
2502	NYSE	BSBR	Fri, Sep 13, 2019	10.48	10.69	10.40	10.54
2501	NYSE	BSBR	Thu, Sep 12, 2019	10.53	10.53	10.35	10.45
2500	NYSE	BSBR	Wed, Sep 11, 2019	10.50	10.55	10.39	10.43
2499	NYSE	BSBR	Tue, Sep 10, 2019	10.35	10.53	10.30	10.42
2498	NYSE	BSBR	Mon, Sep 9, 2019	10.35	10.58	10.35	10.52
2497	NYSE	BSBR	Fri, Sep 6, 2019	10.29	10.44	10.25	10.30
2496	NYSE	BSBR	Thu, Sep 5, 2019	9.94	10.16	9.92	10.04
2495	NYSE	BSBR	Wed, Sep 4, 2019	9.63	9.74	9.51	9.70
2494	NYSE	BSBR	Tue, Sep 3, 2019	9.61	9.74	9.43	9.45
2493	NYSE	BSBR	Fri, Aug 30, 2019	9.85	9.88	9.73	9.82
2492	NYSE	BSBR	Thu, Aug 29, 2019	9.58	9.78	9.52	9.71
2491	NYSE	BSBR	Wed, Aug 28, 2019	9.33	9.56	9.27	9.46
2490	NYSE	BSBR	Tue, Aug 27, 2019	9.48	9.57	9.27	9.37
2489	NYSE	BSBR	Mon, Aug 26, 2019	9.50	9.58	9.33	9.41
2488	NYSE	BSBR	Fri, Aug 23, 2019	9.78	9.90	9.42	9.44
2487	NYSE	BSBR	Thu, Aug 22, 2019	9.91	10.02	9.79	9.83
2486	NYSE	BSBR	Wed, Aug 21, 2019	10.08	10.08	9.89	9.97
2485	NYSE	BSBR	Tue, Aug 20, 2019	9.86	10.03	9.80	9.88
2484	NYSE	BSBR	Mon, Aug 19, 2019	10.21	10.22	9.78	9.91
2483	NYSE	BSBR	Fri, Aug 16, 2019	10.17	10.30	10.04	10.16
2482	NYSE	BSBR	Thu, Aug 15, 2019	10.04	10.21	9.95	10.12
2481	NYSE	BSBR	Wed, Aug 14, 2019	10.15	10.25	9.89	9.95
2480	NYSE	BSBR	Tue, Aug 13, 2019	10.30	10.66	10.23	10.52
2479	NYSE	BSBR	Mon, Aug 12, 2019	10.24	10.46	10.10	10.41
2478	NYSE	BSBR	Fri, Aug 9, 2019	10.70	10.77	10.60	10.65
2477	NYSE	BSBR	Thu, Aug 8, 2019	10.72	10.94	10.67	10.81
2476	NYSE	BSBR	Wed, Aug 7, 2019	10.14	10.45	10.09	10.40
2475	NYSE	BSBR	Tue, Aug 6, 2019	10.25	10.31	10.02	10.21
2474	NYSE	BSBR	Mon, Aug 5, 2019	10.03	10.16	9.98	10.03
2473	NYSE	BSBR	Fri, Aug 2, 2019	10.55	10.58	10.30	10.43
2472	NYSE	BSBR	Thu, Aug 1, 2019	10.83	11.04	10.56	10.57
2471	NYSE	BSBR	Wed, Jul 31, 2019	11.14	11.14	10.71	10.80
2470	NYSE	BSBR	Tue, Jul 30, 2019	11.21	11.31	11.07	11.07
2469	NYSE	BSBR	Mon, Jul 29, 2019	11.40	11.43	11.25	11.41
2468	NYSE	BSBR	Fri, Jul 26, 2019	11.45	11.55	11.32	11.47
2467	NYSE	BSBR	Thu, Jul 25, 2019	11.56	11.56	11.28	11.36
2466	NYSE	BSBR	Wed, Jul 24, 2019	11.86	11.97	11.57	11.63
2465	NYSE	BSBR	Tue, Jul 23, 2019	12.09	12.11	11.77	11.79
2464	NYSE	BSBR	Mon, Jul 22, 2019	12.13	12.14	11.85	11.89
2463	NYSE	BSBR	Fri, Jul 19, 2019	12.25	12.27	11.89	11.89
2462	NYSE	BSBR	Thu, Jul 18, 2019	11.96	12.31	11.95	12.26
2461	NYSE	BSBR	Wed, Jul 17, 2019	11.86	12.04	11.83	11.89
2460	NYSE	BSBR	Tue, Jul 16, 2019	11.78	11.88	11.69	11.79
2459	NYSE	BSBR	Mon, Jul 15, 2019	11.87	11.88	11.65	11.70
2458	NYSE	BSBR	Fri, Jul 12, 2019	11.83	12.00	11.72	11.85
2457	NYSE	BSBR	Thu, Jul 11, 2019	11.88	11.89	11.69	11.83
2456	NYSE	BSBR	Wed, Jul 10, 2019	11.89	12.10	11.83	11.87
2455	NYSE	BSBR	Tue, Jul 9, 2019	11.55	11.80	11.55	11.72
2454	NYSE	BSBR	Mon, Jul 8, 2019	11.83	11.83	11.65	11.68
2453	NYSE	BSBR	Fri, Jul 5, 2019	11.89	11.99	11.81	11.93
2452	NYSE	BSBR	Wed, Jul 3, 2019	11.40	11.60	11.40	11.55
2451	NYSE	BSBR	Tue, Jul 2, 2019	11.45	11.58	11.17	11.40
2450	NYSE	BSBR	Mon, Jul 1, 2019	11.57	11.59	11.40	11.42
2449	NYSE	BSBR	Fri, Jun 28, 2019	11.45	11.50	11.34	11.37
2448	NYSE	BSBR	Thu, Jun 27, 2019	11.21	11.42	11.01	11.33
2447	NYSE	BSBR	Wed, Jun 26, 2019	11.35	11.39	11.21	11.28
2446	NYSE	BSBR	Tue, Jun 25, 2019	11.45	11.49	11.17	11.20
2445	NYSE	BSBR	Mon, Jun 24, 2019	11.36	11.66	11.33	11.51
2444	NYSE	BSBR	Fri, Jun 21, 2019	11.28	11.48	11.24	11.30
2443	NYSE	BSBR	Thu, Jun 20, 2019	11.27	11.44	11.25	11.38
2442	NYSE	BSBR	Wed, Jun 19, 2019	10.91	11.11	10.87	11.09
2441	NYSE	BSBR	Tue, Jun 18, 2019	10.72	11.01	10.70	10.97
2440	NYSE	BSBR	Mon, Jun 17, 2019	10.60	10.79	10.55	10.59
2439	NYSE	BSBR	Fri, Jun 14, 2019	10.72	10.78	10.49	10.60
2438	NYSE	BSBR	Thu, Jun 13, 2019	10.90	11.02	10.76	10.85
2437	NYSE	BSBR	Wed, Jun 12, 2019	10.97	11.24	10.87	10.87
2436	NYSE	BSBR	Tue, Jun 11, 2019	11.02	11.05	10.93	11.05
2435	NYSE	BSBR	Mon, Jun 10, 2019	11.02	11.07	10.79	10.91
2434	NYSE	BSBR	Fri, Jun 7, 2019	11.11	11.19	11.00	11.06
2433	NYSE	BSBR	Thu, Jun 6, 2019	11.02	11.10	10.90	11.00
2432	NYSE	BSBR	Wed, Jun 5, 2019	11.17	11.22	10.84	10.88
2431	NYSE	BSBR	Tue, Jun 4, 2019	11.21	11.24	11.05	11.21
2430	NYSE	BSBR	Mon, Jun 3, 2019	11.11	11.16	10.97	11.04
2429	NYSE	BSBR	Fri, May 31, 2019	11.00	11.21	10.98	11.03
2428	NYSE	BSBR	Thu, May 30, 2019	10.82	11.06	10.82	11.00
2427	NYSE	BSBR	Wed, May 29, 2019	10.72	10.93	10.66	10.80
2426	NYSE	BSBR	Tue, May 28, 2019	10.41	10.70	10.34	10.53
2425	NYSE	BSBR	Fri, May 24, 2019	10.20	10.28	10.15	10.21
2424	NYSE	BSBR	Thu, May 23, 2019	10.18	10.25	10.06	10.11
2423	NYSE	BSBR	Wed, May 22, 2019	10.51	10.55	10.33	10.33
2422	NYSE	BSBR	Tue, May 21, 2019	10.06	10.54	9.96	10.45
2421	NYSE	BSBR	Mon, May 20, 2019	9.68	10.01	9.63	9.95
2420	NYSE	BSBR	Fri, May 17, 2019	9.94	10.00	9.62	9.68
2419	NYSE	BSBR	Thu, May 16, 2019	10.06	10.17	9.88	9.96
2418	NYSE	BSBR	Wed, May 15, 2019	10.07	10.38	10.05	10.27
2417	NYSE	BSBR	Tue, May 14, 2019	10.25	10.48	10.09	10.46
2416	NYSE	BSBR	Mon, May 13, 2019	10.33	10.34	10.11	10.13
2415	NYSE	BSBR	Fri, May 10, 2019	10.61	10.72	10.34	10.58
2414	NYSE	BSBR	Thu, May 9, 2019	10.56	10.73	10.48	10.62
2413	NYSE	BSBR	Wed, May 8, 2019	10.77	10.96	10.76	10.85
2412	NYSE	BSBR	Tue, May 7, 2019	10.49	10.56	10.28	10.52
2411	NYSE	BSBR	Mon, May 6, 2019	10.71	10.76	10.59	10.65
2410	NYSE	BSBR	Fri, May 3, 2019	10.98	11.06	10.95	10.98
2409	NYSE	BSBR	Thu, May 2, 2019	10.82	10.95	10.77	10.89
2408	NYSE	BSBR	Wed, May 1, 2019	10.99	11.10	10.82	10.85
2407	NYSE	BSBR	Tue, Apr 30, 2019	11.21	11.23	10.78	10.97
2406	NYSE	BSBR	Mon, Apr 29, 2019	11.15	11.21	11.02	11.11
2405	NYSE	BSBR	Fri, Apr 26, 2019	11.04	11.23	11.02	11.12
2404	NYSE	BSBR	Thu, Apr 25, 2019	10.83	11.02	10.66	10.98
2403	NYSE	BSBR	Wed, Apr 24, 2019	11.12	11.13	10.73	10.90
2402	NYSE	BSBR	Tue, Apr 23, 2019	11.22	11.35	11.03	11.21
2401	NYSE	BSBR	Mon, Apr 22, 2019	10.95	11.14	10.83	11.08
2400	NYSE	BSBR	Thu, Apr 18, 2019	10.67	11.13	10.63	10.97
2399	NYSE	BSBR	Wed, Apr 17, 2019	11.23	11.25	10.62	10.72
2398	NYSE	BSBR	Tue, Apr 16, 2019	10.94	11.28	10.94	11.17
2397	NYSE	BSBR	Mon, Apr 15, 2019	11.11	11.18	10.97	11.01
2396	NYSE	BSBR	Fri, Apr 12, 2019	11.02	11.23	10.81	10.97
2395	NYSE	BSBR	Thu, Apr 11, 2019	11.17	11.22	10.91	11.03
2394	NYSE	BSBR	Wed, Apr 10, 2019	11.26	11.31	11.10	11.26
2393	NYSE	BSBR	Tue, Apr 9, 2019	11.19	11.19	10.96	11.15
2392	NYSE	BSBR	Mon, Apr 8, 2019	11.24	11.35	11.16	11.29
2391	NYSE	BSBR	Fri, Apr 5, 2019	11.13	11.35	11.02	11.26
2390	NYSE	BSBR	Thu, Apr 4, 2019	10.73	11.17	10.68	11.13
2389	NYSE	BSBR	Wed, Apr 3, 2019	11.02	11.19	10.80	10.82
2388	NYSE	BSBR	Tue, Apr 2, 2019	11.11	11.11	10.82	10.97
2387	NYSE	BSBR	Mon, Apr 1, 2019	10.97	11.21	10.86	11.03
2386	NYSE	BSBR	Fri, Mar 29, 2019	10.70	10.87	10.63	10.75
2385	NYSE	BSBR	Thu, Mar 28, 2019	10.07	10.69	10.00	10.61
2384	NYSE	BSBR	Wed, Mar 27, 2019	10.47	10.55	10.13	10.13
2383	NYSE	BSBR	Tue, Mar 26, 2019	10.94	10.98	10.75	10.94
2382	NYSE	BSBR	Mon, Mar 25, 2019	10.62	10.90	10.60	10.82
2381	NYSE	BSBR	Fri, Mar 22, 2019	10.74	10.89	10.50	10.60
2380	NYSE	BSBR	Thu, Mar 21, 2019	11.43	11.45	10.91	11.21
2379	NYSE	BSBR	Wed, Mar 20, 2019	11.66	11.83	11.49	11.57
2378	NYSE	BSBR	Tue, Mar 19, 2019	11.86	11.89	11.66	11.68
2377	NYSE	BSBR	Mon, Mar 18, 2019	11.66	11.86	11.65	11.81
2376	NYSE	BSBR	Fri, Mar 15, 2019	11.63	11.77	11.57	11.58
2375	NYSE	BSBR	Thu, Mar 14, 2019	11.70	11.79	11.50	11.62
2374	NYSE	BSBR	Wed, Mar 13, 2019	11.45	11.89	11.34	11.84
2373	NYSE	BSBR	Tue, Mar 12, 2019	11.44	11.63	11.42	11.46
2372	NYSE	BSBR	Mon, Mar 11, 2019	11.21	11.44	11.13	11.43
2371	NYSE	BSBR	Fri, Mar 8, 2019	10.87	11.06	10.81	11.01
2370	NYSE	BSBR	Thu, Mar 7, 2019	11.01	11.01	10.77	10.89
2369	NYSE	BSBR	Wed, Mar 6, 2019	11.26	11.32	10.82	10.91
2368	NYSE	BSBR	Tue, Mar 5, 2019	11.34	11.40	11.20	11.29
2367	NYSE	BSBR	Mon, Mar 4, 2019	11.30	11.43	11.08	11.28
2366	NYSE	BSBR	Fri, Mar 1, 2019	11.37	11.45	11.20	11.25
2365	NYSE	BSBR	Thu, Feb 28, 2019	11.80	11.83	11.45	11.47
2364	NYSE	BSBR	Wed, Feb 27, 2019	12.10	12.12	11.94	11.96
2363	NYSE	BSBR	Tue, Feb 26, 2019	12.18	12.21	12.06	12.11
2362	NYSE	BSBR	Mon, Feb 25, 2019	12.50	12.54	12.13	12.16
2361	NYSE	BSBR	Fri, Feb 22, 2019	12.43	12.50	12.33	12.38
2360	NYSE	BSBR	Thu, Feb 21, 2019	12.36	12.42	12.15	12.37
2359	NYSE	BSBR	Wed, Feb 20, 2019	12.65	12.83	12.44	12.44
2358	NYSE	BSBR	Tue, Feb 19, 2019	12.58	12.86	12.58	12.72
2357	NYSE	BSBR	Fri, Feb 15, 2019	12.75	12.78	12.57	12.70
2356	NYSE	BSBR	Thu, Feb 14, 2019	12.13	12.74	12.11	12.61
2355	NYSE	BSBR	Wed, Feb 13, 2019	12.66	12.66	12.17	12.24
2354	NYSE	BSBR	Tue, Feb 12, 2019	12.57	12.78	12.43	12.62
2353	NYSE	BSBR	Mon, Feb 11, 2019	12.51	12.51	12.19	12.33
2352	NYSE	BSBR	Fri, Feb 8, 2019	12.58	12.61	12.21	12.55
2351	NYSE	BSBR	Thu, Feb 7, 2019	12.34	12.49	12.14	12.33
2350	NYSE	BSBR	Wed, Feb 6, 2019	12.65	12.74	12.31	12.34
2349	NYSE	BSBR	Tue, Feb 5, 2019	13.07	13.13	12.76	12.99
2348	NYSE	BSBR	Mon, Feb 4, 2019	12.63	13.14	12.63	13.12
2347	NYSE	BSBR	Fri, Feb 1, 2019	12.69	12.79	12.62	12.74
2346	NYSE	BSBR	Thu, Jan 31, 2019	12.55	12.76	12.49	12.74
2345	NYSE	BSBR	Wed, Jan 30, 2019	12.14	12.64	11.86	12.50
2344	NYSE	BSBR	Tue, Jan 29, 2019	12.93	12.93	12.60	12.64
2343	NYSE	BSBR	Mon, Jan 28, 2019	12.51	12.86	12.50	12.61
2342	NYSE	BSBR	Fri, Jan 25, 2019	12.49	12.81	12.49	12.64
2341	NYSE	BSBR	Thu, Jan 24, 2019	12.58	12.72	12.45	12.58
2340	NYSE	BSBR	Wed, Jan 23, 2019	12.39	12.69	12.35	12.69
2339	NYSE	BSBR	Tue, Jan 22, 2019	12.33	12.35	12.02	12.10
2338	NYSE	BSBR	Fri, Jan 18, 2019	12.33	12.36	12.17	12.33
2337	NYSE	BSBR	Thu, Jan 17, 2019	11.95	12.20	11.85	12.09
2336	NYSE	BSBR	Wed, Jan 16, 2019	12.08	12.23	12.00	12.02
2335	NYSE	BSBR	Tue, Jan 15, 2019	12.35	12.41	11.97	12.07
2334	NYSE	BSBR	Mon, Jan 14, 2019	12.16	12.59	12.11	12.47
2333	NYSE	BSBR	Fri, Jan 11, 2019	12.05	12.23	11.98	12.23
2332	NYSE	BSBR	Thu, Jan 10, 2019	12.15	12.36	12.01	12.24
2331	NYSE	BSBR	Wed, Jan 9, 2019	12.10	12.34	12.07	12.20
2330	NYSE	BSBR	Tue, Jan 8, 2019	12.05	12.05	11.72	12.02
2329	NYSE	BSBR	Mon, Jan 7, 2019	12.38	12.41	12.19	11.89
2328	NYSE	BSBR	Fri, Jan 4, 2019	11.89	12.36	11.79	12.26
2327	NYSE	BSBR	Thu, Jan 3, 2019	11.82	12.04	11.64	11.87
2326	NYSE	BSBR	Wed, Jan 2, 2019	10.92	11.67	10.92	11.65
2325	NYSE	BSBR	Mon, Dec 31, 2018	10.63	10.71	10.53	10.66
2324	NYSE	BSBR	Fri, Dec 28, 2018	10.53	10.70	10.45	10.54
2323	NYSE	BSBR	Thu, Dec 27, 2018	10.20	10.49	10.17	10.48
2322	NYSE	BSBR	Wed, Dec 26, 2018	10.07	10.42	10.05	10.41
2321	NYSE	BSBR	Mon, Dec 24, 2018	10.34	10.48	10.28	10.30
2320	NYSE	BSBR	Fri, Dec 21, 2018	10.62	10.69	10.31	10.33
2319	NYSE	BSBR	Thu, Dec 20, 2018	10.93	10.93	10.50	10.64
2318	NYSE	BSBR	Wed, Dec 19, 2018	10.94	11.09	10.53	10.63
2317	NYSE	BSBR	Tue, Dec 18, 2018	10.70	10.86	10.59	10.82
2316	NYSE	BSBR	Mon, Dec 17, 2018	10.68	10.72	10.45	10.53
2315	NYSE	BSBR	Fri, Dec 14, 2018	10.65	10.88	10.65	10.77
2314	NYSE	BSBR	Thu, Dec 13, 2018	10.69	10.81	10.61	10.78
2313	NYSE	BSBR	Wed, Dec 12, 2018	10.58	10.75	10.55	10.60
2312	NYSE	BSBR	Tue, Dec 11, 2018	10.49	10.49	10.18	10.33
2311	NYSE	BSBR	Mon, Dec 10, 2018	10.52	10.54	10.33	10.40
2310	NYSE	BSBR	Fri, Dec 7, 2018	10.90	11.13	10.62	10.70
2309	NYSE	BSBR	Thu, Dec 6, 2018	10.32	10.84	10.30	10.81
2308	NYSE	BSBR	Tue, Dec 4, 2018	10.85	10.96	10.41	10.57
2307	NYSE	BSBR	Mon, Dec 3, 2018	10.94	10.99	10.70	10.80
2306	NYSE	BSBR	Fri, Nov 30, 2018	10.85	10.94	10.67	10.73
2305	NYSE	BSBR	Thu, Nov 29, 2018	10.74	10.96	10.74	10.90
2304	NYSE	BSBR	Wed, Nov 28, 2018	10.58	10.79	10.33	10.76
2303	NYSE	BSBR	Tue, Nov 27, 2018	10.11	10.45	10.02	10.44
2302	NYSE	BSBR	Mon, Nov 26, 2018	10.43	10.45	9.90	9.95
2301	NYSE	BSBR	Fri, Nov 23, 2018	10.51	10.62	10.51	10.62
2300	NYSE	BSBR	Wed, Nov 21, 2018	10.73	10.74	10.56	10.67
2299	NYSE	BSBR	Tue, Nov 20, 2018	10.72	10.84	10.58	10.58
2298	NYSE	BSBR	Mon, Nov 19, 2018	10.86	10.89	10.74	10.85
2297	NYSE	BSBR	Fri, Nov 16, 2018	10.90	11.04	10.82	10.96
2296	NYSE	BSBR	Thu, Nov 15, 2018	10.51	10.95	10.51	10.87
2295	NYSE	BSBR	Wed, Nov 14, 2018	10.60	10.62	10.40	10.54
2294	NYSE	BSBR	Tue, Nov 13, 2018	10.51	10.63	10.39	10.46
2293	NYSE	BSBR	Mon, Nov 12, 2018	10.68	10.84	10.53	10.70
2292	NYSE	BSBR	Fri, Nov 9, 2018	10.66	10.81	10.38	10.75
2291	NYSE	BSBR	Thu, Nov 8, 2018	10.61	10.71	10.41	10.47
2290	NYSE	BSBR	Wed, Nov 7, 2018	10.58	10.63	10.43	10.63
2289	NYSE	BSBR	Tue, Nov 6, 2018	10.65	10.71	10.52	10.66
2288	NYSE	BSBR	Mon, Nov 5, 2018	10.81	10.87	10.55	10.66
2287	NYSE	BSBR	Fri, Nov 2, 2018	10.93	11.17	10.93	11.08
2286	NYSE	BSBR	Thu, Nov 1, 2018	10.87	10.90	10.62	10.87
2285	NYSE	BSBR	Wed, Oct 31, 2018	11.23	11.25	10.63	10.85
2284	NYSE	BSBR	Tue, Oct 30, 2018	11.00	11.61	10.96	11.55
2283	NYSE	BSBR	Mon, Oct 29, 2018	11.67	11.73	10.84	10.98
2282	NYSE	BSBR	Fri, Oct 26, 2018	10.89	11.35	10.85	11.31
2281	NYSE	BSBR	Thu, Oct 25, 2018	10.48	10.97	10.39	10.87
2280	NYSE	BSBR	Wed, Oct 24, 2018	10.68	10.68	10.30	10.30
2279	NYSE	BSBR	Tue, Oct 23, 2018	10.35	10.84	10.32	10.74
2278	NYSE	BSBR	Mon, Oct 22, 2018	10.54	10.76	10.51	10.63
2277	NYSE	BSBR	Fri, Oct 19, 2018	10.40	10.55	10.33	10.34
2276	NYSE	BSBR	Thu, Oct 18, 2018	10.56	10.65	10.31	10.31
2275	NYSE	BSBR	Wed, Oct 17, 2018	10.43	10.83	10.37	10.69
2274	NYSE	BSBR	Tue, Oct 16, 2018	10.39	10.53	10.36	10.48
2273	NYSE	BSBR	Mon, Oct 15, 2018	10.21	10.30	10.12	10.16
2272	NYSE	BSBR	Fri, Oct 12, 2018	10.13	10.30	10.01	10.29
2271	NYSE	BSBR	Thu, Oct 11, 2018	10.27	10.33	9.94	9.95
2270	NYSE	BSBR	Wed, Oct 10, 2018	10.56	10.58	10.10	10.10
2269	NYSE	BSBR	Tue, Oct 9, 2018	10.62	10.90	10.53	10.72
2268	NYSE	BSBR	Mon, Oct 8, 2018	10.78	10.88	10.59	10.60
2267	NYSE	BSBR	Fri, Oct 5, 2018	9.97	10.01	9.71	9.79
2266	NYSE	BSBR	Thu, Oct 4, 2018	9.69	9.84	9.50	9.73
2265	NYSE	BSBR	Wed, Oct 3, 2018	9.86	9.95	9.62	9.72
2264	NYSE	BSBR	Tue, Oct 2, 2018	8.81	9.20	8.73	9.11
2263	NYSE	BSBR	Mon, Oct 1, 2018	8.40	8.43	8.28	8.35
2262	NYSE	BSBR	Fri, Sep 28, 2018	8.49	8.61	8.38	8.44
2261	NYSE	BSBR	Thu, Sep 27, 2018	8.53	8.75	8.52	8.70
2260	NYSE	BSBR	Wed, Sep 26, 2018	8.43	8.60	8.35	8.45
2259	NYSE	BSBR	Tue, Sep 25, 2018	8.10	8.35	8.09	8.35
2258	NYSE	BSBR	Mon, Sep 24, 2018	8.62	8.69	8.29	8.33
2257	NYSE	BSBR	Fri, Sep 21, 2018	8.39	8.78	8.36	8.65
2256	NYSE	BSBR	Thu, Sep 20, 2018	8.35	8.40	8.22	8.35
2255	NYSE	BSBR	Wed, Sep 19, 2018	8.13	8.33	8.04	8.20
2254	NYSE	BSBR	Tue, Sep 18, 2018	8.09	8.33	8.05	8.27
2253	NYSE	BSBR	Mon, Sep 17, 2018	7.80	8.09	7.80	8.07
2252	NYSE	BSBR	Fri, Sep 14, 2018	7.81	7.86	7.58	7.80
2251	NYSE	BSBR	Thu, Sep 13, 2018	7.67	7.76	7.61	7.66
2250	NYSE	BSBR	Wed, Sep 12, 2018	7.74	7.86	7.62	7.73
2249	NYSE	BSBR	Tue, Sep 11, 2018	7.75	7.83	7.53	7.57
2248	NYSE	BSBR	Mon, Sep 10, 2018	8.09	8.10	7.91	8.02
2247	NYSE	BSBR	Fri, Sep 7, 2018	8.04	8.27	7.97	8.12
2246	NYSE	BSBR	Thu, Sep 6, 2018	7.74	7.97	7.62	7.94
2245	NYSE	BSBR	Wed, Sep 5, 2018	7.59	7.81	7.54	7.74
2244	NYSE	BSBR	Tue, Sep 4, 2018	7.76	7.81	7.63	7.65
2243	NYSE	BSBR	Fri, Aug 31, 2018	7.90	8.21	7.83	8.12
2242	NYSE	BSBR	Thu, Aug 30, 2018	8.07	8.11	7.79	7.90
2241	NYSE	BSBR	Wed, Aug 29, 2018	8.00	8.26	8.00	8.21
2240	NYSE	BSBR	Tue, Aug 28, 2018	8.03	8.06	7.88	7.94
2239	NYSE	BSBR	Mon, Aug 27, 2018	8.02	8.18	8.00	8.10
2238	NYSE	BSBR	Fri, Aug 24, 2018	8.09	8.15	7.82	7.92
2237	NYSE	BSBR	Thu, Aug 23, 2018	8.24	8.29	7.82	7.87
2236	NYSE	BSBR	Wed, Aug 22, 2018	7.88	8.30	7.87	8.30
2235	NYSE	BSBR	Tue, Aug 21, 2018	8.33	8.39	8.00	8.04
2234	NYSE	BSBR	Mon, Aug 20, 2018	8.42	8.49	8.32	8.38
2233	NYSE	BSBR	Fri, Aug 17, 2018	8.50	8.53	8.33	8.45
2232	NYSE	BSBR	Thu, Aug 16, 2018	8.77	8.82	8.50	8.64
2231	NYSE	BSBR	Wed, Aug 15, 2018	8.71	8.79	8.53	8.71
2230	NYSE	BSBR	Tue, Aug 14, 2018	8.88	8.91	8.65	8.86
2229	NYSE	BSBR	Mon, Aug 13, 2018	8.65	8.87	8.57	8.73
2228	NYSE	BSBR	Fri, Aug 10, 2018	8.90	8.97	8.76	8.76
2227	NYSE	BSBR	Thu, Aug 9, 2018	9.33	9.36	9.12	9.27
2226	NYSE	BSBR	Wed, Aug 8, 2018	9.49	9.68	9.24	9.31
2225	NYSE	BSBR	Tue, Aug 7, 2018	9.70	9.77	9.30	9.38
2224	NYSE	BSBR	Mon, Aug 6, 2018	9.66	9.74	9.58	9.62
2223	NYSE	BSBR	Fri, Aug 3, 2018	9.34	9.77	9.31	9.76
2222	NYSE	BSBR	Thu, Aug 2, 2018	9.15	9.31	9.08	9.25
2221	NYSE	BSBR	Wed, Aug 1, 2018	9.28	9.39	9.20	9.23
2220	NYSE	BSBR	Tue, Jul 31, 2018	9.35	9.50	9.21	9.25
2219	NYSE	BSBR	Mon, Jul 30, 2018	9.40	9.46	9.28	9.40
2218	NYSE	BSBR	Fri, Jul 27, 2018	9.11	9.27	9.09	9.20
2217	NYSE	BSBR	Thu, Jul 26, 2018	9.17	9.28	8.93	8.95
2216	NYSE	BSBR	Wed, Jul 25, 2018	9.20	9.36	9.14	9.21
2215	NYSE	BSBR	Tue, Jul 24, 2018	8.59	8.73	8.53	8.58
2214	NYSE	BSBR	Mon, Jul 23, 2018	8.51	8.59	8.36	8.39
2213	NYSE	BSBR	Fri, Jul 20, 2018	8.51	8.73	8.43	8.54
2212	NYSE	BSBR	Thu, Jul 19, 2018	7.82	8.04	7.79	8.01
2211	NYSE	BSBR	Wed, Jul 18, 2018	8.08	8.20	8.00	8.07
2210	NYSE	BSBR	Tue, Jul 17, 2018	7.86	8.17	7.82	8.06
2209	NYSE	BSBR	Mon, Jul 16, 2018	7.77	7.84	7.71	7.77
2208	NYSE	BSBR	Fri, Jul 13, 2018	7.76	7.82	7.61	7.79
2207	NYSE	BSBR	Thu, Jul 12, 2018	7.50	7.80	7.44	7.70
2206	NYSE	BSBR	Wed, Jul 11, 2018	7.39	7.41	7.29	7.35
2205	NYSE	BSBR	Tue, Jul 10, 2018	7.51	7.51	7.36	7.43
2204	NYSE	BSBR	Mon, Jul 9, 2018	7.36	7.46	7.31	7.38
2203	NYSE	BSBR	Fri, Jul 6, 2018	7.15	7.37	7.14	7.32
2202	NYSE	BSBR	Thu, Jul 5, 2018	7.32	7.33	7.07	7.15
2201	NYSE	BSBR	Tue, Jul 3, 2018	7.17	7.42	7.12	7.27
2200	NYSE	BSBR	Mon, Jul 2, 2018	7.07	7.12	7.01	7.07
2199	NYSE	BSBR	Fri, Jun 29, 2018	7.19	7.30	7.13	7.18
2198	NYSE	BSBR	Thu, Jun 28, 2018	7.11	7.18	7.04	7.14
2197	NYSE	BSBR	Wed, Jun 27, 2018	7.20	7.26	6.90	6.94
2196	NYSE	BSBR	Tue, Jun 26, 2018	7.37	7.38	7.17	7.23
2195	NYSE	BSBR	Mon, Jun 25, 2018	7.59	7.63	7.27	7.37
2194	NYSE	BSBR	Fri, Jun 22, 2018	7.56	7.63	7.32	7.58
2193	NYSE	BSBR	Thu, Jun 21, 2018	7.68	7.69	7.41	7.45
2192	NYSE	BSBR	Wed, Jun 20, 2018	7.91	7.96	7.63	7.73
2191	NYSE	BSBR	Tue, Jun 19, 2018	7.36	7.91	7.36	7.75
2190	NYSE	BSBR	Mon, Jun 18, 2018	7.36	7.42	7.19	7.36
2189	NYSE	BSBR	Fri, Jun 15, 2018	7.35	7.53	7.24	7.43
2188	NYSE	BSBR	Thu, Jun 14, 2018	7.84	7.85	7.37	7.38
2187	NYSE	BSBR	Wed, Jun 13, 2018	7.88	7.92	7.58	7.80
2186	NYSE	BSBR	Tue, Jun 12, 2018	7.79	8.04	7.60	7.86
2185	NYSE	BSBR	Mon, Jun 11, 2018	8.13	8.23	7.82	7.88
2184	NYSE	BSBR	Fri, Jun 8, 2018	8.15	8.31	7.84	8.13
2183	NYSE	BSBR	Thu, Jun 7, 2018	7.99	7.99	7.14	7.75
2182	NYSE	BSBR	Wed, Jun 6, 2018	8.62	8.69	8.30	8.35
2181	NYSE	BSBR	Tue, Jun 5, 2018	9.06	9.21	8.76	8.79
2180	NYSE	BSBR	Mon, Jun 4, 2018	9.14	9.18	8.91	9.07
2179	NYSE	BSBR	Fri, Jun 1, 2018	8.67	8.87	8.56	8.86
2178	NYSE	BSBR	Thu, May 31, 2018	8.62	8.69	8.55	8.57
2177	NYSE	BSBR	Wed, May 30, 2018	8.59	8.63	8.38	8.58
2176	NYSE	BSBR	Tue, May 29, 2018	8.55	8.77	8.47	8.52
2175	NYSE	BSBR	Fri, May 25, 2018	9.13	9.19	8.94	8.96
2174	NYSE	BSBR	Thu, May 24, 2018	9.06	9.17	8.95	9.13
2173	NYSE	BSBR	Wed, May 23, 2018	9.20	9.32	9.13	9.24
2172	NYSE	BSBR	Tue, May 22, 2018	9.18	9.40	9.13	9.26
2171	NYSE	BSBR	Mon, May 21, 2018	9.27	9.28	8.89	9.04
2170	NYSE	BSBR	Fri, May 18, 2018	8.92	9.04	8.70	9.02
2169	NYSE	BSBR	Thu, May 17, 2018	9.48	9.51	9.19	9.21
2168	NYSE	BSBR	Wed, May 16, 2018	9.39	9.61	9.39	9.57
2167	NYSE	BSBR	Tue, May 15, 2018	9.29	9.46	9.15	9.36
2166	NYSE	BSBR	Mon, May 14, 2018	9.69	9.76	9.50	9.53
2165	NYSE	BSBR	Fri, May 11, 2018	9.90	9.96	9.60	9.69
2164	NYSE	BSBR	Thu, May 10, 2018	9.77	9.96	9.66	9.94
2163	NYSE	BSBR	Wed, May 9, 2018	9.40	9.49	9.32	9.48
2162	NYSE	BSBR	Tue, May 8, 2018	9.62	9.65	9.39	9.52
2161	NYSE	BSBR	Mon, May 7, 2018	9.81	9.86	9.63	9.70
2160	NYSE	BSBR	Fri, May 4, 2018	9.66	9.86	9.65	9.83
2159	NYSE	BSBR	Thu, May 3, 2018	9.93	9.94	9.64	9.81
2158	NYSE	BSBR	Wed, May 2, 2018	10.20	10.24	9.94	9.96
2157	NYSE	BSBR	Tue, May 1, 2018	10.37	10.37	10.07	10.31
2156	NYSE	BSBR	Mon, Apr 30, 2018	10.55	10.62	10.34	10.38
2155	NYSE	BSBR	Fri, Apr 27, 2018	10.58	10.64	10.48	10.55
2154	NYSE	BSBR	Thu, Apr 26, 2018	10.44	10.52	10.33	10.44
2153	NYSE	BSBR	Wed, Apr 25, 2018	10.59	10.59	10.32	10.43
2152	NYSE	BSBR	Tue, Apr 24, 2018	11.01	11.26	10.78	10.83
2151	NYSE	BSBR	Mon, Apr 23, 2018	10.75	10.87	10.62	10.82
2150	NYSE	BSBR	Fri, Apr 20, 2018	10.95	10.96	10.79	10.86
2149	NYSE	BSBR	Thu, Apr 19, 2018	10.90	11.10	10.89	11.10
2148	NYSE	BSBR	Wed, Apr 18, 2018	10.76	11.08	10.71	11.06
2147	NYSE	BSBR	Tue, Apr 17, 2018	10.53	10.69	10.48	10.63
2146	NYSE	BSBR	Mon, Apr 16, 2018	10.91	10.91	10.35	10.43
2145	NYSE	BSBR	Fri, Apr 13, 2018	10.98	11.01	10.74	10.84
2144	NYSE	BSBR	Thu, Apr 12, 2018	11.08	11.15	11.03	11.08
2143	NYSE	BSBR	Wed, Apr 11, 2018	10.68	11.04	10.60	10.98
2142	NYSE	BSBR	Tue, Apr 10, 2018	10.77	10.87	10.65	10.69
2141	NYSE	BSBR	Mon, Apr 9, 2018	10.98	11.01	10.69	10.71
2140	NYSE	BSBR	Fri, Apr 6, 2018	11.25	11.27	10.87	10.98
2139	NYSE	BSBR	Thu, Apr 5, 2018	11.56	11.60	11.32	11.37
2138	NYSE	BSBR	Wed, Apr 4, 2018	11.21	11.30	11.04	11.30
2137	NYSE	BSBR	Tue, Apr 3, 2018	11.44	11.54	11.32	11.35
2136	NYSE	BSBR	Mon, Apr 2, 2018	11.51	11.57	11.35	11.41
2135	NYSE	BSBR	Thu, Mar 29, 2018	11.13	11.54	11.08	11.51
2134	NYSE	BSBR	Wed, Mar 28, 2018	10.86	10.99	10.79	10.95
2133	NYSE	BSBR	Tue, Mar 27, 2018	10.83	10.98	10.73	10.77
2132	NYSE	BSBR	Mon, Mar 26, 2018	10.81	10.86	10.67	10.81
2131	NYSE	BSBR	Fri, Mar 23, 2018	10.69	10.86	10.59	10.62
2130	NYSE	BSBR	Thu, Mar 22, 2018	10.76	10.89	10.65	10.68
2129	NYSE	BSBR	Wed, Mar 21, 2018	10.88	11.04	10.76	10.91
2128	NYSE	BSBR	Tue, Mar 20, 2018	10.87	10.90	10.74	10.86
2127	NYSE	BSBR	Mon, Mar 19, 2018	10.79	10.87	10.68	10.84
2126	NYSE	BSBR	Fri, Mar 16, 2018	10.78	10.96	10.75	10.91
2125	NYSE	BSBR	Thu, Mar 15, 2018	10.74	10.87	10.60	10.77
2124	NYSE	BSBR	Wed, Mar 14, 2018	10.84	10.88	10.73	10.84
2123	NYSE	BSBR	Tue, Mar 13, 2018	10.88	10.89	10.72	10.76
2122	NYSE	BSBR	Mon, Mar 12, 2018	10.77	10.94	10.76	10.88
2121	NYSE	BSBR	Fri, Mar 9, 2018	10.76	10.82	10.68	10.75
2120	NYSE	BSBR	Thu, Mar 8, 2018	10.75	10.81	10.53	10.61
2119	NYSE	BSBR	Wed, Mar 7, 2018	10.73	10.77	10.62	10.73
2118	NYSE	BSBR	Tue, Mar 6, 2018	10.94	10.96	10.76	10.83
2117	NYSE	BSBR	Mon, Mar 5, 2018	10.77	10.91	10.69	10.86
2116	NYSE	BSBR	Fri, Mar 2, 2018	10.61	10.76	10.50	10.72
2115	NYSE	BSBR	Thu, Mar 1, 2018	10.78	10.88	10.61	10.75
2114	NYSE	BSBR	Wed, Feb 28, 2018	11.13	11.16	10.80	10.80
2113	NYSE	BSBR	Tue, Feb 27, 2018	11.38	11.43	11.03	11.07
2112	NYSE	BSBR	Mon, Feb 26, 2018	11.31	11.40	11.22	11.33
2111	NYSE	BSBR	Fri, Feb 23, 2018	11.01	11.14	10.94	11.13
2110	NYSE	BSBR	Thu, Feb 22, 2018	10.90	10.96	10.82	10.87
2109	NYSE	BSBR	Wed, Feb 21, 2018	10.75	10.98	10.71	10.72
2108	NYSE	BSBR	Tue, Feb 20, 2018	10.50	10.68	10.47	10.60
2107	NYSE	BSBR	Fri, Feb 16, 2018	10.68	10.92	10.68	10.75
2106	NYSE	BSBR	Thu, Feb 15, 2018	10.74	10.88	10.70	10.75
2105	NYSE	BSBR	Wed, Feb 14, 2018	10.27	10.75	10.19	10.66
2104	NYSE	BSBR	Tue, Feb 13, 2018	10.13	10.38	10.10	10.32
2103	NYSE	BSBR	Mon, Feb 12, 2018	10.28	10.38	10.08	10.19
2102	NYSE	BSBR	Fri, Feb 9, 2018	10.16	10.28	9.92	10.19
2101	NYSE	BSBR	Thu, Feb 8, 2018	10.48	10.48	10.04	10.05
2100	NYSE	BSBR	Wed, Feb 7, 2018	10.56	10.69	10.28	10.29
2099	NYSE	BSBR	Tue, Feb 6, 2018	10.18	10.76	10.12	10.71
2098	NYSE	BSBR	Mon, Feb 5, 2018	10.59	10.70	10.11	10.27
2097	NYSE	BSBR	Fri, Feb 2, 2018	10.83	10.87	10.61	10.69
2096	NYSE	BSBR	Thu, Feb 1, 2018	10.93	11.08	10.88	11.03
2095	NYSE	BSBR	Wed, Jan 31, 2018	11.14	11.22	10.71	10.78
2094	NYSE	BSBR	Tue, Jan 30, 2018	10.65	10.71	10.45	10.67
2093	NYSE	BSBR	Mon, Jan 29, 2018	10.97	10.99	10.69	10.70
2092	NYSE	BSBR	Fri, Jan 26, 2018	10.77	11.14	10.72	11.09
2091	NYSE	BSBR	Thu, Jan 25, 2018	10.57	10.92	10.50	10.72
2090	NYSE	BSBR	Wed, Jan 24, 2018	10.29	10.65	10.19	10.60
2089	NYSE	BSBR	Tue, Jan 23, 2018	9.82	10.01	9.81	9.91
2088	NYSE	BSBR	Mon, Jan 22, 2018	9.77	10.08	9.74	10.06
2087	NYSE	BSBR	Fri, Jan 19, 2018	9.67	9.81	9.64	9.81
2086	NYSE	BSBR	Thu, Jan 18, 2018	9.70	9.72	9.56	9.63
2085	NYSE	BSBR	Wed, Jan 17, 2018	9.58	9.74	9.51	9.70
2084	NYSE	BSBR	Tue, Jan 16, 2018	9.63	9.67	9.57	9.60
2083	NYSE	BSBR	Fri, Jan 12, 2018	9.67	9.72	9.58	9.64
2082	NYSE	BSBR	Thu, Jan 11, 2018	9.51	9.69	9.50	9.65
2081	NYSE	BSBR	Wed, Jan 10, 2018	9.42	9.56	9.39	9.47
2080	NYSE	BSBR	Tue, Jan 9, 2018	9.43	9.53	9.37	9.47
2079	NYSE	BSBR	Mon, Jan 8, 2018	9.44	9.56	9.43	9.51
2078	NYSE	BSBR	Fri, Jan 5, 2018	9.71	9.79	9.64	9.78
2077	NYSE	BSBR	Thu, Jan 4, 2018	9.70	9.75	9.65	9.69
2076	NYSE	BSBR	Wed, Jan 3, 2018	9.58	9.70	9.51	9.59
2075	NYSE	BSBR	Tue, Jan 2, 2018	9.48	9.57	9.43	9.57
2074	NYSE	BSBR	Fri, Dec 29, 2017	9.17	9.37	9.13	9.26
2073	NYSE	BSBR	Thu, Dec 28, 2017	9.11	9.17	9.09	9.13
2072	NYSE	BSBR	Wed, Dec 27, 2017	9.21	9.24	9.13	9.15
2071	NYSE	BSBR	Tue, Dec 26, 2017	9.14	9.23	9.14	9.19
2070	NYSE	BSBR	Fri, Dec 22, 2017	9.12	9.14	9.00	9.06
2069	NYSE	BSBR	Thu, Dec 21, 2017	8.98	9.28	8.97	9.22
2068	NYSE	BSBR	Wed, Dec 20, 2017	9.01	9.06	8.95	8.99
2067	NYSE	BSBR	Tue, Dec 19, 2017	9.06	9.12	8.91	9.01
2066	NYSE	BSBR	Mon, Dec 18, 2017	9.22	9.30	9.10	9.15
2065	NYSE	BSBR	Fri, Dec 15, 2017	9.28	9.33	9.12	9.13
2064	NYSE	BSBR	Thu, Dec 14, 2017	9.07	9.11	8.99	9.04
2063	NYSE	BSBR	Wed, Dec 13, 2017	9.51	9.58	9.10	9.13
2062	NYSE	BSBR	Tue, Dec 12, 2017	9.14	9.56	9.10	9.49
2061	NYSE	BSBR	Mon, Dec 11, 2017	9.31	9.39	9.18	9.24
2060	NYSE	BSBR	Fri, Dec 8, 2017	9.22	9.26	9.10	9.23
2059	NYSE	BSBR	Thu, Dec 7, 2017	8.69	9.15	8.65	9.09
2058	NYSE	BSBR	Wed, Dec 6, 2017	9.03	9.13	8.82	9.10
2057	NYSE	BSBR	Tue, Dec 5, 2017	9.21	9.21	8.89	8.94
2056	NYSE	BSBR	Mon, Dec 4, 2017	8.72	8.96	8.71	8.88
2055	NYSE	BSBR	Fri, Dec 1, 2017	8.39	8.55	8.37	8.51
2054	NYSE	BSBR	Thu, Nov 30, 2017	8.49	8.56	8.35	8.38
2053	NYSE	BSBR	Wed, Nov 29, 2017	8.83	8.85	8.62	8.65
2052	NYSE	BSBR	Tue, Nov 28, 2017	9.02	9.02	8.79	8.86
2051	NYSE	BSBR	Mon, Nov 27, 2017	8.92	8.98	8.87	8.93
2050	NYSE	BSBR	Fri, Nov 24, 2017	8.95	8.97	8.91	8.95
2049	NYSE	BSBR	Wed, Nov 22, 2017	8.99	9.03	8.90	8.99
2048	NYSE	BSBR	Tue, Nov 21, 2017	8.87	9.01	8.84	8.93
2047	NYSE	BSBR	Mon, Nov 20, 2017	8.79	8.87	8.63	8.86
2046	NYSE	BSBR	Fri, Nov 17, 2017	8.76	8.90	8.69	8.81
2045	NYSE	BSBR	Thu, Nov 16, 2017	8.57	8.72	8.47	8.66
2044	NYSE	BSBR	Wed, Nov 15, 2017	8.10	8.30	8.01	8.29
2043	NYSE	BSBR	Tue, Nov 14, 2017	8.49	8.55	8.13	8.17
2042	NYSE	BSBR	Mon, Nov 13, 2017	8.48	8.57	8.38	8.50
2041	NYSE	BSBR	Fri, Nov 10, 2017	8.42	8.63	8.42	8.51
2040	NYSE	BSBR	Thu, Nov 9, 2017	8.62	8.79	8.52	8.62
2039	NYSE	BSBR	Wed, Nov 8, 2017	8.56	8.88	8.46	8.81
2038	NYSE	BSBR	Tue, Nov 7, 2017	8.65	8.72	8.40	8.46
2037	NYSE	BSBR	Mon, Nov 6, 2017	8.51	8.66	8.44	8.65
2036	NYSE	BSBR	Fri, Nov 3, 2017	8.69	8.73	8.28	8.43
2035	NYSE	BSBR	Thu, Nov 2, 2017	8.52	8.54	8.33	8.49
2034	NYSE	BSBR	Wed, Nov 1, 2017	8.51	8.72	8.48	8.49
2033	NYSE	BSBR	Tue, Oct 31, 2017	8.44	8.49	8.26	8.32
2032	NYSE	BSBR	Mon, Oct 30, 2017	8.67	8.80	8.53	8.56
2031	NYSE	BSBR	Fri, Oct 27, 2017	8.74	8.84	8.67	8.79
2030	NYSE	BSBR	Thu, Oct 26, 2017	8.98	9.00	8.61	8.61
2029	NYSE	BSBR	Wed, Oct 25, 2017	9.11	9.13	8.80	9.10
2028	NYSE	BSBR	Tue, Oct 24, 2017	8.90	8.97	8.85	8.93
2027	NYSE	BSBR	Mon, Oct 23, 2017	8.94	9.02	8.83	8.85
2026	NYSE	BSBR	Fri, Oct 20, 2017	9.09	9.10	8.94	8.94
2025	NYSE	BSBR	Thu, Oct 19, 2017	9.06	9.12	8.98	9.06
2024	NYSE	BSBR	Wed, Oct 18, 2017	9.23	9.27	9.09	9.15
2023	NYSE	BSBR	Tue, Oct 17, 2017	9.32	9.34	9.13	9.21
2022	NYSE	BSBR	Mon, Oct 16, 2017	9.47	9.47	9.23	9.35
2021	NYSE	BSBR	Fri, Oct 13, 2017	9.07	9.13	8.98	9.09
2020	NYSE	BSBR	Thu, Oct 12, 2017	8.95	9.05	8.89	8.92
2019	NYSE	BSBR	Wed, Oct 11, 2017	9.19	9.19	8.88	8.96
2018	NYSE	BSBR	Tue, Oct 10, 2017	8.94	9.12	8.93	9.08
2017	NYSE	BSBR	Mon, Oct 9, 2017	8.66	8.84	8.52	8.74
2016	NYSE	BSBR	Fri, Oct 6, 2017	8.50	8.73	8.46	8.70
2015	NYSE	BSBR	Thu, Oct 5, 2017	8.62	8.82	8.60	8.67
2014	NYSE	BSBR	Wed, Oct 4, 2017	8.72	8.72	8.49	8.49
2013	NYSE	BSBR	Tue, Oct 3, 2017	8.43	8.64	8.42	8.64
2012	NYSE	BSBR	Mon, Oct 2, 2017	8.31	8.39	8.24	8.38
2011	NYSE	BSBR	Fri, Sep 29, 2017	8.28	8.39	8.20	8.37
2010	NYSE	BSBR	Thu, Sep 28, 2017	8.24	8.36	8.19	8.24
2009	NYSE	BSBR	Wed, Sep 27, 2017	8.36	8.38	8.20	8.29
2008	NYSE	BSBR	Tue, Sep 26, 2017	8.56	8.57	8.40	8.41
2007	NYSE	BSBR	Mon, Sep 25, 2017	8.71	8.71	8.51	8.54
2006	NYSE	BSBR	Fri, Sep 22, 2017	8.56	8.83	8.56	8.75
2005	NYSE	BSBR	Thu, Sep 21, 2017	8.65	8.68	8.47	8.55
2004	NYSE	BSBR	Wed, Sep 20, 2017	8.67	8.69	8.46	8.61
2003	NYSE	BSBR	Tue, Sep 19, 2017	8.75	8.78	8.64	8.67
2002	NYSE	BSBR	Mon, Sep 18, 2017	8.70	8.77	8.61	8.70
2001	NYSE	BSBR	Fri, Sep 15, 2017	8.62	8.81	8.58	8.76
2000	NYSE	BSBR	Thu, Sep 14, 2017	8.74	8.75	8.46	8.58
1999	NYSE	BSBR	Wed, Sep 13, 2017	8.82	8.86	8.72	8.80
1998	NYSE	BSBR	Tue, Sep 12, 2017	8.94	9.03	8.78	8.79
1997	NYSE	BSBR	Mon, Sep 11, 2017	8.89	9.00	8.86	8.94
1996	NYSE	BSBR	Fri, Sep 8, 2017	8.92	8.94	8.70	8.72
1995	NYSE	BSBR	Thu, Sep 7, 2017	8.94	9.08	8.80	8.87
1994	NYSE	BSBR	Wed, Sep 6, 2017	8.77	8.94	8.72	8.92
1993	NYSE	BSBR	Tue, Sep 5, 2017	8.76	8.78	8.49	8.60
1992	NYSE	BSBR	Fri, Sep 1, 2017	8.59	8.72	8.53	8.57
1991	NYSE	BSBR	Thu, Aug 31, 2017	8.61	8.62	8.43	8.44
1990	NYSE	BSBR	Wed, Aug 30, 2017	8.49	8.62	8.41	8.48
1989	NYSE	BSBR	Tue, Aug 29, 2017	8.35	8.49	8.31	8.46
1988	NYSE	BSBR	Mon, Aug 28, 2017	8.48	8.58	8.42	8.46
1987	NYSE	BSBR	Fri, Aug 25, 2017	8.57	8.58	8.42	8.47
1986	NYSE	BSBR	Thu, Aug 24, 2017	8.49	8.57	8.38	8.53
1985	NYSE	BSBR	Wed, Aug 23, 2017	8.33	8.49	8.26	8.46
1984	NYSE	BSBR	Tue, Aug 22, 2017	8.29	8.43	8.26	8.33
1983	NYSE	BSBR	Mon, Aug 21, 2017	8.29	8.38	8.16	8.20
1982	NYSE	BSBR	Fri, Aug 18, 2017	8.12	8.33	8.05	8.26
1981	NYSE	BSBR	Thu, Aug 17, 2017	8.24	8.26	8.06	8.06
1980	NYSE	BSBR	Wed, Aug 16, 2017	8.28	8.40	8.19	8.37
1979	NYSE	BSBR	Tue, Aug 15, 2017	8.33	8.43	8.24	8.28
1978	NYSE	BSBR	Mon, Aug 14, 2017	8.19	8.34	8.16	8.26
1977	NYSE	BSBR	Fri, Aug 11, 2017	7.96	8.26	7.92	8.18
1976	NYSE	BSBR	Thu, Aug 10, 2017	8.06	8.09	7.93	7.97
1975	NYSE	BSBR	Wed, Aug 9, 2017	8.17	8.21	8.06	8.14
1974	NYSE	BSBR	Tue, Aug 8, 2017	8.10	8.45	8.10	8.26
1973	NYSE	BSBR	Mon, Aug 7, 2017	7.92	8.10	7.89	8.09
1972	NYSE	BSBR	Fri, Aug 4, 2017	7.96	8.02	7.92	7.94
1971	NYSE	BSBR	Thu, Aug 3, 2017	7.96	8.04	7.89	7.98
1970	NYSE	BSBR	Wed, Aug 2, 2017	7.85	8.07	7.83	8.00
1969	NYSE	BSBR	Tue, Aug 1, 2017	7.79	7.96	7.76	7.87
1968	NYSE	BSBR	Mon, Jul 31, 2017	7.79	7.82	7.72	7.79
1967	NYSE	BSBR	Fri, Jul 28, 2017	7.85	7.91	7.68	7.77
1966	NYSE	BSBR	Thu, Jul 27, 2017	7.90	7.91	7.75	7.83
1965	NYSE	BSBR	Wed, Jul 26, 2017	7.64	7.89	7.60	7.89
1964	NYSE	BSBR	Tue, Jul 25, 2017	7.70	7.73	7.58	7.67
1963	NYSE	BSBR	Mon, Jul 24, 2017	7.70	7.70	7.51	7.60
1962	NYSE	BSBR	Fri, Jul 21, 2017	7.93	7.95	7.81	7.83
1961	NYSE	BSBR	Thu, Jul 20, 2017	7.94	7.95	7.83	7.90
1960	NYSE	BSBR	Wed, Jul 19, 2017	8.10	8.13	7.86	7.89
1959	NYSE	BSBR	Tue, Jul 18, 2017	7.99	8.09	7.98	8.08
1958	NYSE	BSBR	Mon, Jul 17, 2017	7.98	8.04	7.92	8.00
1957	NYSE	BSBR	Fri, Jul 14, 2017	8.00	8.09	7.96	7.99
1956	NYSE	BSBR	Thu, Jul 13, 2017	7.95	7.98	7.85	7.92
1955	NYSE	BSBR	Wed, Jul 12, 2017	7.79	7.97	7.70	7.92
1954	NYSE	BSBR	Tue, Jul 11, 2017	7.49	7.64	7.46	7.59
1953	NYSE	BSBR	Mon, Jul 10, 2017	7.45	7.49	7.36	7.46
1952	NYSE	BSBR	Fri, Jul 7, 2017	7.33	7.40	7.26	7.39
1951	NYSE	BSBR	Thu, Jul 6, 2017	7.35	7.38	7.23	7.25
1950	NYSE	BSBR	Wed, Jul 5, 2017	7.32	7.41	7.16	7.35
1949	NYSE	BSBR	Mon, Jul 3, 2017	7.25	7.32	7.24	7.28
1948	NYSE	BSBR	Fri, Jun 30, 2017	7.13	7.25	7.08	7.21
1947	NYSE	BSBR	Thu, Jun 29, 2017	7.16	7.18	7.02	7.14
1946	NYSE	BSBR	Wed, Jun 28, 2017	7.16	7.20	7.08	7.13
1945	NYSE	BSBR	Tue, Jun 27, 2017	7.21	7.32	7.11	7.14
1944	NYSE	BSBR	Mon, Jun 26, 2017	7.22	7.31	7.10	7.28
1943	NYSE	BSBR	Fri, Jun 23, 2017	7.10	7.14	7.03	7.07
1942	NYSE	BSBR	Thu, Jun 22, 2017	7.12	7.15	7.04	7.11
1941	NYSE	BSBR	Wed, Jun 21, 2017	7.08	7.16	7.04	7.07
1940	NYSE	BSBR	Tue, Jun 20, 2017	7.18	7.23	7.08	7.09
1939	NYSE	BSBR	Mon, Jun 19, 2017	7.14	7.31	7.12	7.23
1938	NYSE	BSBR	Fri, Jun 16, 2017	7.11	7.24	7.08	7.15
1937	NYSE	BSBR	Thu, Jun 15, 2017	7.16	7.17	6.98	7.12
1936	NYSE	BSBR	Wed, Jun 14, 2017	7.15	7.35	7.13	7.21
1935	NYSE	BSBR	Tue, Jun 13, 2017	6.97	7.12	6.91	7.09
1934	NYSE	BSBR	Mon, Jun 12, 2017	7.01	7.05	6.88	7.02
1933	NYSE	BSBR	Fri, Jun 9, 2017	7.47	7.51	7.13	7.15
1932	NYSE	BSBR	Thu, Jun 8, 2017	7.53	7.56	7.38	7.44
1931	NYSE	BSBR	Wed, Jun 7, 2017	7.53	7.64	7.44	7.62
1930	NYSE	BSBR	Tue, Jun 6, 2017	7.39	7.51	7.38	7.43
1929	NYSE	BSBR	Mon, Jun 5, 2017	7.24	7.46	7.24	7.41
1928	NYSE	BSBR	Fri, Jun 2, 2017	7.37	7.42	7.19	7.28
1927	NYSE	BSBR	Thu, Jun 1, 2017	7.48	7.57	7.32	7.34
1926	NYSE	BSBR	Wed, May 31, 2017	7.55	7.58	7.38	7.41
1925	NYSE	BSBR	Tue, May 30, 2017	7.44	7.52	7.42	7.51
1924	NYSE	BSBR	Fri, May 26, 2017	7.39	7.52	7.36	7.43
1923	NYSE	BSBR	Thu, May 25, 2017	7.51	7.58	7.20	7.28
1922	NYSE	BSBR	Wed, May 24, 2017	7.55	7.71	7.45	7.45
1921	NYSE	BSBR	Tue, May 23, 2017	7.36	7.53	7.35	7.49
1920	NYSE	BSBR	Mon, May 22, 2017	7.36	7.37	6.97	7.21
1919	NYSE	BSBR	Fri, May 19, 2017	7.42	7.65	7.38	7.39
1918	NYSE	BSBR	Thu, May 18, 2017	7.41	7.57	6.57	6.94
1917	NYSE	BSBR	Wed, May 17, 2017	8.63	8.71	8.40	8.47
1916	NYSE	BSBR	Tue, May 16, 2017	8.99	9.00	8.72	8.73
1915	NYSE	BSBR	Mon, May 15, 2017	8.84	8.89	8.77	8.82
1914	NYSE	BSBR	Fri, May 12, 2017	8.44	8.75	8.43	8.69
1913	NYSE	BSBR	Thu, May 11, 2017	8.37	8.39	8.26	8.35
1912	NYSE	BSBR	Wed, May 10, 2017	8.40	8.44	8.29	8.36
1911	NYSE	BSBR	Tue, May 9, 2017	8.23	8.34	8.20	8.24
1910	NYSE	BSBR	Mon, May 8, 2017	8.28	8.32	8.12	8.19
1909	NYSE	BSBR	Fri, May 5, 2017	7.93	8.39	7.92	8.39
1908	NYSE	BSBR	Thu, May 4, 2017	8.12	8.13	7.87	7.94
1907	NYSE	BSBR	Wed, May 3, 2017	8.49	8.51	8.17	8.16
1906	NYSE	BSBR	Tue, May 2, 2017	8.41	8.54	8.37	8.49
1905	NYSE	BSBR	Mon, May 1, 2017	8.21	8.30	8.17	8.22
1904	NYSE	BSBR	Fri, Apr 28, 2017	7.90	8.23	7.90	8.21
1903	NYSE	BSBR	Thu, Apr 27, 2017	8.04	8.07	7.94	8.02
1902	NYSE	BSBR	Wed, Apr 26, 2017	7.94	7.99	7.87	7.95
1901	NYSE	BSBR	Tue, Apr 25, 2017	7.83	7.97	7.82	7.94
1900	NYSE	BSBR	Mon, Apr 24, 2017	7.81	7.89	7.74	7.82
1899	NYSE	BSBR	Fri, Apr 21, 2017	7.59	7.66	7.54	7.55
1898	NYSE	BSBR	Thu, Apr 20, 2017	7.69	7.75	7.58	7.62
1897	NYSE	BSBR	Wed, Apr 19, 2017	7.78	7.79	7.61	7.61
1896	NYSE	BSBR	Tue, Apr 18, 2017	7.57	7.79	7.50	7.65
1895	NYSE	BSBR	Mon, Apr 17, 2017	7.33	7.46	7.24	7.43
1894	NYSE	BSBR	Thu, Apr 13, 2017	7.51	7.51	7.23	7.23
1893	NYSE	BSBR	Wed, Apr 12, 2017	7.49	7.51	7.37	7.46
1892	NYSE	BSBR	Tue, Apr 11, 2017	7.45	7.55	7.37	7.48
1891	NYSE	BSBR	Mon, Apr 10, 2017	7.61	7.65	7.46	7.46
1890	NYSE	BSBR	Fri, Apr 7, 2017	7.65	7.74	7.53	7.56
1889	NYSE	BSBR	Thu, Apr 6, 2017	7.91	7.94	7.55	7.57
1888	NYSE	BSBR	Wed, Apr 5, 2017	8.52	8.52	7.97	8.01
1887	NYSE	BSBR	Tue, Apr 4, 2017	8.48	8.53	8.33	8.44
1886	NYSE	BSBR	Mon, Apr 3, 2017	8.43	8.54	8.26	8.49
1885	NYSE	BSBR	Fri, Mar 31, 2017	8.53	8.53	8.32	8.45
1884	NYSE	BSBR	Thu, Mar 30, 2017	8.45	8.59	8.41	8.51
1883	NYSE	BSBR	Wed, Mar 29, 2017	8.63	8.65	8.30	8.37
1882	NYSE	BSBR	Tue, Mar 28, 2017	8.91	8.93	8.51	8.51
1881	NYSE	BSBR	Mon, Mar 27, 2017	9.39	9.48	9.27	9.36
1880	NYSE	BSBR	Fri, Mar 24, 2017	9.42	9.55	9.35	9.48
1879	NYSE	BSBR	Thu, Mar 23, 2017	9.36	9.51	9.29	9.42
1878	NYSE	BSBR	Wed, Mar 22, 2017	9.50	9.72	9.34	9.40
1877	NYSE	BSBR	Tue, Mar 21, 2017	9.98	10.06	9.53	9.61
1876	NYSE	BSBR	Mon, Mar 20, 2017	9.73	10.07	9.73	9.90
1875	NYSE	BSBR	Fri, Mar 17, 2017	10.00	10.06	9.67	9.71
1874	NYSE	BSBR	Thu, Mar 16, 2017	10.05	10.07	9.77	9.83
1873	NYSE	BSBR	Wed, Mar 15, 2017	9.76	10.04	9.64	10.00
1872	NYSE	BSBR	Tue, Mar 14, 2017	9.83	9.90	9.69	9.73
1871	NYSE	BSBR	Mon, Mar 13, 2017	9.73	9.93	9.64	9.89
1870	NYSE	BSBR	Fri, Mar 10, 2017	9.82	9.91	9.63	9.75
1869	NYSE	BSBR	Thu, Mar 9, 2017	9.85	9.85	9.61	9.64
1868	NYSE	BSBR	Wed, Mar 8, 2017	10.12	10.19	9.86	9.93
1867	NYSE	BSBR	Tue, Mar 7, 2017	10.56	10.57	10.37	10.38
1866	NYSE	BSBR	Mon, Mar 6, 2017	10.68	10.72	10.53	10.53
1865	NYSE	BSBR	Fri, Mar 3, 2017	10.52	10.80	10.51	10.73
1864	NYSE	BSBR	Thu, Mar 2, 2017	10.63	10.66	10.40	10.47
1863	NYSE	BSBR	Wed, Mar 1, 2017	10.70	10.79	10.60	10.67
1862	NYSE	BSBR	Tue, Feb 28, 2017	10.63	10.65	10.43	10.50
1861	NYSE	BSBR	Mon, Feb 27, 2017	10.63	10.67	10.53	10.65
1860	NYSE	BSBR	Fri, Feb 24, 2017	10.72	10.74	10.56	10.58
1859	NYSE	BSBR	Thu, Feb 23, 2017	11.19	11.22	10.75	10.80
1858	NYSE	BSBR	Wed, Feb 22, 2017	10.89	10.98	10.87	10.98
1857	NYSE	BSBR	Tue, Feb 21, 2017	10.59	10.88	10.57	10.88
1856	NYSE	BSBR	Fri, Feb 17, 2017	10.60	10.83	10.56	10.66
1855	NYSE	BSBR	Thu, Feb 16, 2017	11.21	11.21	10.78	10.83
1854	NYSE	BSBR	Wed, Feb 15, 2017	10.81	11.25	10.80	11.12
1853	NYSE	BSBR	Tue, Feb 14, 2017	10.83	10.89	10.60	10.73
1852	NYSE	BSBR	Mon, Feb 13, 2017	10.69	11.00	10.69	10.88
1851	NYSE	BSBR	Fri, Feb 10, 2017	10.20	10.68	10.18	10.65
1850	NYSE	BSBR	Thu, Feb 9, 2017	9.90	10.11	9.90	9.96
1849	NYSE	BSBR	Wed, Feb 8, 2017	9.70	9.82	9.64	9.79
1848	NYSE	BSBR	Tue, Feb 7, 2017	9.81	9.88	9.68	9.69
1847	NYSE	BSBR	Mon, Feb 6, 2017	9.82	9.94	9.75	9.81
1846	NYSE	BSBR	Fri, Feb 3, 2017	9.87	10.02	9.84	9.90
1845	NYSE	BSBR	Thu, Feb 2, 2017	9.82	9.91	9.81	9.86
1844	NYSE	BSBR	Wed, Feb 1, 2017	9.59	9.80	9.57	9.71
1843	NYSE	BSBR	Tue, Jan 31, 2017	9.47	9.52	9.38	9.49
1842	NYSE	BSBR	Mon, Jan 30, 2017	9.49	9.53	9.40	9.45
1841	NYSE	BSBR	Fri, Jan 27, 2017	9.65	9.65	9.56	9.60
1840	NYSE	BSBR	Thu, Jan 26, 2017	9.59	9.66	9.47	9.62
1839	NYSE	BSBR	Wed, Jan 25, 2017	9.47	9.70	9.47	9.61
1838	NYSE	BSBR	Tue, Jan 24, 2017	9.36	9.43	9.31	9.40
1837	NYSE	BSBR	Mon, Jan 23, 2017	9.36	9.68	9.36	9.67
1836	NYSE	BSBR	Fri, Jan 20, 2017	9.21	9.38	9.17	9.30
1835	NYSE	BSBR	Thu, Jan 19, 2017	9.26	9.28	9.03	9.15
1834	NYSE	BSBR	Wed, Jan 18, 2017	9.49	9.52	9.23	9.24
1833	NYSE	BSBR	Tue, Jan 17, 2017	9.53	9.72	9.30	9.57
1832	NYSE	BSBR	Fri, Jan 13, 2017	9.34	9.42	9.19	9.35
1831	NYSE	BSBR	Thu, Jan 12, 2017	9.18	9.47	9.13	9.41
1830	NYSE	BSBR	Wed, Jan 11, 2017	8.64	9.13	8.60	9.09
1829	NYSE	BSBR	Tue, Jan 10, 2017	8.96	9.01	8.87	8.93
1828	NYSE	BSBR	Mon, Jan 9, 2017	8.69	8.96	8.64	8.87
1827	NYSE	BSBR	Fri, Jan 6, 2017	8.68	8.78	8.66	8.70
1826	NYSE	BSBR	Thu, Jan 5, 2017	8.74	8.86	8.72	8.79
1825	NYSE	BSBR	Wed, Jan 4, 2017	9.01	9.10	8.95	8.69
1824	NYSE	BSBR	Tue, Jan 3, 2017	8.88	8.95	8.75	8.91
1823	NYSE	BSBR	Fri, Dec 30, 2016	8.69	8.69	8.47	8.51
1822	NYSE	BSBR	Thu, Dec 29, 2016	8.52	8.73	8.47	8.64
1821	NYSE	BSBR	Wed, Dec 28, 2016	8.26	8.53	8.25	8.49
1820	NYSE	BSBR	Tue, Dec 27, 2016	8.10	8.13	8.04	8.11
1819	NYSE	BSBR	Fri, Dec 23, 2016	7.90	8.04	7.90	8.00
1818	NYSE	BSBR	Thu, Dec 22, 2016	7.70	7.81	7.67	7.79
1817	NYSE	BSBR	Wed, Dec 21, 2016	7.77	7.81	7.62	7.72
1816	NYSE	BSBR	Tue, Dec 20, 2016	7.60	7.67	7.51	7.66
1815	NYSE	BSBR	Mon, Dec 19, 2016	7.69	7.70	7.50	7.51
1814	NYSE	BSBR	Fri, Dec 16, 2016	7.50	7.70	7.43	7.55
1813	NYSE	BSBR	Thu, Dec 15, 2016	7.22	7.46	7.21	7.43
1812	NYSE	BSBR	Wed, Dec 14, 2016	7.56	7.58	7.29	7.33
1811	NYSE	BSBR	Tue, Dec 13, 2016	7.47	7.61	7.41	7.52
1810	NYSE	BSBR	Mon, Dec 12, 2016	7.56	7.58	7.38	7.50
1809	NYSE	BSBR	Fri, Dec 9, 2016	7.59	7.74	7.55	7.60
1808	NYSE	BSBR	Thu, Dec 8, 2016	7.60	7.69	7.56	7.61
1807	NYSE	BSBR	Wed, Dec 7, 2016	7.58	7.61	7.39	7.60
1806	NYSE	BSBR	Tue, Dec 6, 2016	7.32	7.53	7.29	7.49
1805	NYSE	BSBR	Mon, Dec 5, 2016	7.24	7.32	7.21	7.29
1804	NYSE	BSBR	Fri, Dec 2, 2016	7.19	7.38	7.17	7.27
1803	NYSE	BSBR	Thu, Dec 1, 2016	7.65	7.70	7.12	7.14
1802	NYSE	BSBR	Wed, Nov 30, 2016	7.90	8.07	7.88	7.90
1801	NYSE	BSBR	Tue, Nov 29, 2016	7.97	8.00	7.81	7.81
1800	NYSE	BSBR	Mon, Nov 28, 2016	7.87	8.10	7.84	8.04
1799	NYSE	BSBR	Fri, Nov 25, 2016	7.83	7.91	7.81	7.85
1798	NYSE	BSBR	Wed, Nov 23, 2016	8.06	8.06	7.90	8.01
1797	NYSE	BSBR	Tue, Nov 22, 2016	8.39	8.40	8.13	8.21
1796	NYSE	BSBR	Mon, Nov 21, 2016	8.18	8.31	8.07	8.20
1795	NYSE	BSBR	Fri, Nov 18, 2016	7.66	7.82	7.52	7.78
1794	NYSE	BSBR	Thu, Nov 17, 2016	7.49	7.54	7.27	7.32
1793	NYSE	BSBR	Wed, Nov 16, 2016	7.37	7.53	7.35	7.43
1792	NYSE	BSBR	Tue, Nov 15, 2016	7.09	7.65	7.09	7.56
1791	NYSE	BSBR	Mon, Nov 14, 2016	6.91	7.11	6.80	7.09
1790	NYSE	BSBR	Fri, Nov 11, 2016	6.81	7.06	6.68	7.01
1789	NYSE	BSBR	Thu, Nov 10, 2016	7.40	7.43	7.07	7.09
1788	NYSE	BSBR	Wed, Nov 9, 2016	7.74	8.01	7.74	7.77
1787	NYSE	BSBR	Tue, Nov 8, 2016	7.90	8.17	7.81	8.05
1786	NYSE	BSBR	Mon, Nov 7, 2016	7.79	7.95	7.77	7.94
1785	NYSE	BSBR	Fri, Nov 4, 2016	7.52	7.72	7.45	7.56
1784	NYSE	BSBR	Thu, Nov 3, 2016	7.58	7.74	7.51	7.51
1783	NYSE	BSBR	Wed, Nov 2, 2016	7.55	7.86	7.48	7.54
1782	NYSE	BSBR	Tue, Nov 1, 2016	7.73	7.80	7.49	7.59
1781	NYSE	BSBR	Mon, Oct 31, 2016	7.73	7.85	7.65	7.83
1780	NYSE	BSBR	Fri, Oct 28, 2016	7.60	7.64	7.47	7.58
1779	NYSE	BSBR	Thu, Oct 27, 2016	7.68	7.70	7.58	7.59
1778	NYSE	BSBR	Wed, Oct 26, 2016	7.67	7.75	7.59	7.60
1777	NYSE	BSBR	Tue, Oct 25, 2016	7.53	7.60	7.43	7.57
1776	NYSE	BSBR	Mon, Oct 24, 2016	7.55	7.58	7.46	7.55
1775	NYSE	BSBR	Fri, Oct 21, 2016	7.44	7.53	7.41	7.42
1774	NYSE	BSBR	Thu, Oct 20, 2016	7.44	7.60	7.42	7.54
1773	NYSE	BSBR	Wed, Oct 19, 2016	7.54	7.58	7.44	7.48
1772	NYSE	BSBR	Tue, Oct 18, 2016	7.28	7.58	7.27	7.55
1771	NYSE	BSBR	Mon, Oct 17, 2016	7.12	7.28	7.11	7.20
1770	NYSE	BSBR	Fri, Oct 14, 2016	7.02	7.08	6.96	7.05
1769	NYSE	BSBR	Thu, Oct 13, 2016	6.63	6.96	6.58	6.93
1768	NYSE	BSBR	Wed, Oct 12, 2016	6.66	6.73	6.58	6.63
1767	NYSE	BSBR	Tue, Oct 11, 2016	6.71	6.72	6.57	6.66
1766	NYSE	BSBR	Mon, Oct 10, 2016	6.79	6.82	6.68	6.74
1765	NYSE	BSBR	Fri, Oct 7, 2016	6.66	6.78	6.59	6.77
1764	NYSE	BSBR	Thu, Oct 6, 2016	6.55	6.59	6.48	6.58
1763	NYSE	BSBR	Wed, Oct 5, 2016	6.54	6.64	6.52	6.59
1762	NYSE	BSBR	Tue, Oct 4, 2016	6.57	6.61	6.38	6.41
1761	NYSE	BSBR	Mon, Oct 3, 2016	6.40	6.58	6.39	6.55
1760	NYSE	BSBR	Fri, Sep 30, 2016	6.43	6.49	6.39	6.42
1759	NYSE	BSBR	Thu, Sep 29, 2016	6.65	6.69	6.33	6.44
1758	NYSE	BSBR	Wed, Sep 28, 2016	6.47	6.65	6.44	6.63
1757	NYSE	BSBR	Tue, Sep 27, 2016	6.35	6.47	6.27	6.47
1756	NYSE	BSBR	Mon, Sep 26, 2016	6.31	6.38	6.28	6.30
1755	NYSE	BSBR	Fri, Sep 23, 2016	6.43	6.49	6.37	6.39
1754	NYSE	BSBR	Thu, Sep 22, 2016	6.61	6.70	6.45	6.47
1753	NYSE	BSBR	Wed, Sep 21, 2016	6.46	6.50	6.31	6.48
1752	NYSE	BSBR	Tue, Sep 20, 2016	6.39	6.42	6.30	6.32
1751	NYSE	BSBR	Mon, Sep 19, 2016	6.31	6.43	6.23	6.26
1750	NYSE	BSBR	Fri, Sep 16, 2016	6.26	6.28	6.18	6.27
1749	NYSE	BSBR	Thu, Sep 15, 2016	6.23	6.36	6.17	6.34
1748	NYSE	BSBR	Wed, Sep 14, 2016	6.15	6.25	6.13	6.20
1747	NYSE	BSBR	Tue, Sep 13, 2016	6.41	6.45	6.20	6.25
1746	NYSE	BSBR	Mon, Sep 12, 2016	6.37	6.60	6.29	6.59
1745	NYSE	BSBR	Fri, Sep 9, 2016	6.68	6.68	6.43	6.43
1744	NYSE	BSBR	Thu, Sep 8, 2016	6.88	6.89	6.75	6.80
1743	NYSE	BSBR	Wed, Sep 7, 2016	6.86	6.88	6.75	6.79
1742	NYSE	BSBR	Tue, Sep 6, 2016	6.80	6.89	6.75	6.85
1741	NYSE	BSBR	Fri, Sep 2, 2016	6.74	6.77	6.65	6.70
1740	NYSE	BSBR	Thu, Sep 1, 2016	6.65	6.71	6.60	6.65
1739	NYSE	BSBR	Wed, Aug 31, 2016	6.77	6.80	6.62	6.70
1738	NYSE	BSBR	Tue, Aug 30, 2016	6.79	6.82	6.60	6.72
1737	NYSE	BSBR	Mon, Aug 29, 2016	6.60	6.86	6.55	6.80
1736	NYSE	BSBR	Fri, Aug 26, 2016	6.68	6.76	6.48	6.55
1735	NYSE	BSBR	Thu, Aug 25, 2016	6.64	6.68	6.58	6.64
1734	NYSE	BSBR	Wed, Aug 24, 2016	6.51	6.73	6.48	6.63
1733	NYSE	BSBR	Tue, Aug 23, 2016	6.69	6.75	6.56	6.58
1732	NYSE	BSBR	Mon, Aug 22, 2016	6.72	6.73	6.62	6.64
1731	NYSE	BSBR	Fri, Aug 19, 2016	6.67	6.81	6.56	6.80
1730	NYSE	BSBR	Thu, Aug 18, 2016	6.70	6.72	6.61	6.71
1729	NYSE	BSBR	Wed, Aug 17, 2016	6.53	6.71	6.48	6.70
1728	NYSE	BSBR	Tue, Aug 16, 2016	6.64	6.70	6.58	6.63
1727	NYSE	BSBR	Mon, Aug 15, 2016	6.61	6.74	6.60	6.69
1726	NYSE	BSBR	Fri, Aug 12, 2016	6.57	6.68	6.56	6.59
1725	NYSE	BSBR	Thu, Aug 11, 2016	6.41	6.65	6.39	6.64
1724	NYSE	BSBR	Wed, Aug 10, 2016	6.44	6.45	6.37	6.41
1723	NYSE	BSBR	Tue, Aug 9, 2016	6.26	6.43	6.25	6.41
1722	NYSE	BSBR	Mon, Aug 8, 2016	6.18	6.29	6.16	6.28
1721	NYSE	BSBR	Fri, Aug 5, 2016	6.20	6.21	6.02	6.15
1720	NYSE	BSBR	Thu, Aug 4, 2016	5.99	6.20	5.95	6.14
1719	NYSE	BSBR	Wed, Aug 3, 2016	5.78	5.95	5.70	5.92
1718	NYSE	BSBR	Tue, Aug 2, 2016	5.91	5.96	5.77	5.81
1717	NYSE	BSBR	Mon, Aug 1, 2016	5.97	5.97	5.80	5.89
1716	NYSE	BSBR	Fri, Jul 29, 2016	5.88	6.04	5.84	5.99
1715	NYSE	BSBR	Thu, Jul 28, 2016	5.83	5.86	5.69	5.73
1714	NYSE	BSBR	Wed, Jul 27, 2016	5.95	5.96	5.81	5.82
1713	NYSE	BSBR	Tue, Jul 26, 2016	5.83	5.89	5.80	5.87
1712	NYSE	BSBR	Mon, Jul 25, 2016	5.77	5.83	5.66	5.77
1711	NYSE	BSBR	Fri, Jul 22, 2016	5.55	5.81	5.52	5.80
1710	NYSE	BSBR	Thu, Jul 21, 2016	5.70	5.74	5.56	5.60
1709	NYSE	BSBR	Wed, Jul 20, 2016	5.72	5.75	5.63	5.70
1708	NYSE	BSBR	Tue, Jul 19, 2016	5.68	5.71	5.62	5.68
1707	NYSE	BSBR	Mon, Jul 18, 2016	5.62	5.75	5.57	5.75
1706	NYSE	BSBR	Fri, Jul 15, 2016	5.69	5.69	5.57	5.64
1705	NYSE	BSBR	Thu, Jul 14, 2016	5.65	5.79	5.65	5.68
1704	NYSE	BSBR	Wed, Jul 13, 2016	5.43	5.56	5.41	5.55
1703	NYSE	BSBR	Tue, Jul 12, 2016	5.64	5.69	5.44	5.45
1702	NYSE	BSBR	Mon, Jul 11, 2016	5.47	5.57	5.47	5.54
1701	NYSE	BSBR	Fri, Jul 8, 2016	5.40	5.46	5.36	5.45
1700	NYSE	BSBR	Thu, Jul 7, 2016	5.19	5.32	5.18	5.19
1699	NYSE	BSBR	Wed, Jul 6, 2016	5.24	5.25	5.10	5.18
1698	NYSE	BSBR	Tue, Jul 5, 2016	5.38	5.42	5.21	5.27
1697	NYSE	BSBR	Fri, Jul 1, 2016	5.45	5.47	5.34	5.44
1696	NYSE	BSBR	Thu, Jun 30, 2016	5.32	5.50	5.25	5.46
1695	NYSE	BSBR	Wed, Jun 29, 2016	5.14	5.32	5.10	5.31
1694	NYSE	BSBR	Tue, Jun 28, 2016	4.96	5.05	4.94	5.04
1693	NYSE	BSBR	Mon, Jun 27, 2016	4.96	4.97	4.79	4.85
1692	NYSE	BSBR	Fri, Jun 24, 2016	4.95	5.04	4.91	4.96
1691	NYSE	BSBR	Thu, Jun 23, 2016	5.13	5.29	5.08	5.28
1690	NYSE	BSBR	Wed, Jun 22, 2016	5.05	5.13	5.01	5.04
1689	NYSE	BSBR	Tue, Jun 21, 2016	5.05	5.08	4.95	5.05
1688	NYSE	BSBR	Mon, Jun 20, 2016	5.08	5.11	5.02	5.04
1687	NYSE	BSBR	Fri, Jun 17, 2016	4.90	4.99	4.86	4.93
1686	NYSE	BSBR	Thu, Jun 16, 2016	4.68	4.82	4.60	4.82
1685	NYSE	BSBR	Wed, Jun 15, 2016	4.76	4.85	4.64	4.74
1684	NYSE	BSBR	Tue, Jun 14, 2016	4.96	5.08	4.71	4.75
1683	NYSE	BSBR	Mon, Jun 13, 2016	4.85	4.97	4.83	4.91
1682	NYSE	BSBR	Fri, Jun 10, 2016	5.08	5.10	4.93	4.93
1681	NYSE	BSBR	Thu, Jun 9, 2016	5.21	5.22	5.13	5.19
1680	NYSE	BSBR	Wed, Jun 8, 2016	5.09	5.27	5.09	5.25
1679	NYSE	BSBR	Tue, Jun 7, 2016	4.89	4.98	4.88	4.96
1678	NYSE	BSBR	Mon, Jun 6, 2016	4.94	5.06	4.87	4.90
1677	NYSE	BSBR	Fri, Jun 3, 2016	4.87	4.94	4.85	4.93
1676	NYSE	BSBR	Thu, Jun 2, 2016	4.65	4.80	4.63	4.80
1675	NYSE	BSBR	Wed, Jun 1, 2016	4.57	4.72	4.53	4.71
1674	NYSE	BSBR	Tue, May 31, 2016	4.67	4.76	4.55	4.60
1673	NYSE	BSBR	Fri, May 27, 2016	4.72	4.79	4.68	4.72
1672	NYSE	BSBR	Thu, May 26, 2016	4.76	4.88	4.76	4.83
1671	NYSE	BSBR	Wed, May 25, 2016	4.84	4.86	4.71	4.76
1670	NYSE	BSBR	Tue, May 24, 2016	4.88	4.90	4.74	4.79
1669	NYSE	BSBR	Mon, May 23, 2016	4.66	4.87	4.60	4.81
1668	NYSE	BSBR	Fri, May 20, 2016	4.87	4.97	4.80	4.83
1667	NYSE	BSBR	Thu, May 19, 2016	4.74	4.81	4.65	4.76
1666	NYSE	BSBR	Wed, May 18, 2016	4.75	4.94	4.73	4.84
1665	NYSE	BSBR	Tue, May 17, 2016	4.87	4.97	4.81	4.88
1664	NYSE	BSBR	Mon, May 16, 2016	4.90	5.00	4.90	4.94
1663	NYSE	BSBR	Fri, May 13, 2016	5.06	5.09	4.87	4.92
1662	NYSE	BSBR	Thu, May 12, 2016	5.14	5.24	5.02	5.19
1661	NYSE	BSBR	Wed, May 11, 2016	5.21	5.25	5.14	5.21
1660	NYSE	BSBR	Tue, May 10, 2016	5.03	5.15	4.98	5.15
1659	NYSE	BSBR	Mon, May 9, 2016	4.90	5.00	4.72	4.96
1658	NYSE	BSBR	Fri, May 6, 2016	4.83	5.00	4.82	4.99
1657	NYSE	BSBR	Thu, May 5, 2016	5.01	5.03	4.84	4.86
1656	NYSE	BSBR	Wed, May 4, 2016	4.81	4.95	4.77	4.93
1655	NYSE	BSBR	Tue, May 3, 2016	4.82	4.87	4.75	4.80
1654	NYSE	BSBR	Mon, May 2, 2016	5.05	5.07	4.82	4.94
1653	NYSE	BSBR	Fri, Apr 29, 2016	4.96	5.15	4.95	5.15
1652	NYSE	BSBR	Thu, Apr 28, 2016	4.77	4.88	4.75	4.82
1651	NYSE	BSBR	Wed, Apr 27, 2016	4.81	4.84	4.74	4.77
1650	NYSE	BSBR	Tue, Apr 26, 2016	4.69	4.72	4.63	4.65
1649	NYSE	BSBR	Mon, Apr 25, 2016	4.61	4.61	4.49	4.55
1648	NYSE	BSBR	Fri, Apr 22, 2016	4.56	4.63	4.52	4.56
1647	NYSE	BSBR	Thu, Apr 21, 2016	4.71	4.72	4.54	4.56
1646	NYSE	BSBR	Wed, Apr 20, 2016	4.64	4.68	4.57	4.65
1645	NYSE	BSBR	Tue, Apr 19, 2016	4.64	4.69	4.57	4.67
1644	NYSE	BSBR	Mon, Apr 18, 2016	4.46	4.59	4.43	4.56
1643	NYSE	BSBR	Fri, Apr 15, 2016	4.53	4.56	4.47	4.54
1642	NYSE	BSBR	Thu, Apr 14, 2016	4.62	4.63	4.53	4.55
1641	NYSE	BSBR	Wed, Apr 13, 2016	4.72	4.75	4.62	4.64
1640	NYSE	BSBR	Tue, Apr 12, 2016	4.58	4.65	4.50	4.62
1639	NYSE	BSBR	Mon, Apr 11, 2016	4.51	4.61	4.50	4.51
1638	NYSE	BSBR	Fri, Apr 8, 2016	4.51	4.56	4.40	4.42
1637	NYSE	BSBR	Thu, Apr 7, 2016	4.30	4.35	4.22	4.28
1636	NYSE	BSBR	Wed, Apr 6, 2016	4.33	4.40	4.28	4.32
1635	NYSE	BSBR	Tue, Apr 5, 2016	4.39	4.39	4.39	4.40
1634	NYSE	BSBR	Mon, Apr 4, 2016	4.46	4.53	4.34	4.39
1633	NYSE	BSBR	Fri, Apr 1, 2016	4.41	4.64	4.36	4.60
1632	NYSE	BSBR	Thu, Mar 31, 2016	4.62	4.64	4.43	4.45
1631	NYSE	BSBR	Wed, Mar 30, 2016	4.61	4.72	4.60	4.65
1630	NYSE	BSBR	Tue, Mar 29, 2016	4.49	4.64	4.41	4.56
1629	NYSE	BSBR	Mon, Mar 28, 2016	4.49	4.61	4.47	4.56
1628	NYSE	BSBR	Thu, Mar 24, 2016	4.41	4.41	4.41	4.40
1627	NYSE	BSBR	Wed, Mar 23, 2016	4.53	4.53	4.39	4.41
1626	NYSE	BSBR	Tue, Mar 22, 2016	4.49	4.59	4.47	4.53
1625	NYSE	BSBR	Mon, Mar 21, 2016	4.51	4.57	4.48	4.53
1624	NYSE	BSBR	Fri, Mar 18, 2016	4.62	4.63	4.42	4.53
1623	NYSE	BSBR	Thu, Mar 17, 2016	4.50	4.61	4.38	4.58
1622	NYSE	BSBR	Wed, Mar 16, 2016	3.96	4.18	3.93	4.18
1621	NYSE	BSBR	Tue, Mar 15, 2016	4.32	4.32	4.32	4.01
1620	NYSE	BSBR	Mon, Mar 14, 2016	4.40	4.40	4.29	4.32
1619	NYSE	BSBR	Fri, Mar 11, 2016	4.34	4.34	4.34	4.41
1618	NYSE	BSBR	Thu, Mar 10, 2016	4.36	4.36	4.36	4.34
1617	NYSE	BSBR	Wed, Mar 9, 2016	4.43	4.45	4.32	4.36
1616	NYSE	BSBR	Tue, Mar 8, 2016	4.42	4.43	4.27	4.32
1615	NYSE	BSBR	Mon, Mar 7, 2016	4.44	4.47	4.29	4.30
1614	NYSE	BSBR	Fri, Mar 4, 2016	4.67	4.70	4.40	4.41
1613	NYSE	BSBR	Thu, Mar 3, 2016	3.89	3.89	3.89	4.34
1612	NYSE	BSBR	Wed, Mar 2, 2016	3.84	3.91	3.81	3.89
1611	NYSE	BSBR	Tue, Mar 1, 2016	3.52	3.74	3.50	3.74
1610	NYSE	BSBR	Mon, Feb 29, 2016	3.45	3.57	3.42	3.52
1609	NYSE	BSBR	Fri, Feb 26, 2016	3.37	3.37	3.37	3.34
1608	NYSE	BSBR	Thu, Feb 25, 2016	3.46	3.49	3.33	3.37
1607	NYSE	BSBR	Wed, Feb 24, 2016	3.31	3.42	3.28	3.41
1606	NYSE	BSBR	Tue, Feb 23, 2016	3.40	3.44	3.31	3.39
1605	NYSE	BSBR	Mon, Feb 22, 2016	3.37	3.49	3.35	3.48
1604	NYSE	BSBR	Fri, Feb 19, 2016	3.17	3.29	3.15	3.28
1603	NYSE	BSBR	Thu, Feb 18, 2016	3.32	3.34	3.20	3.25
1602	NYSE	BSBR	Wed, Feb 17, 2016	3.42	3.47	3.32	3.41
1601	NYSE	BSBR	Tue, Feb 16, 2016	3.26	3.28	3.21	3.24
1600	NYSE	BSBR	Fri, Feb 12, 2016	3.21	3.26	3.14	3.19
1599	NYSE	BSBR	Thu, Feb 11, 2016	3.13	3.20	3.09	3.14
1598	NYSE	BSBR	Wed, Feb 10, 2016	3.19	3.31	3.15	3.20
1597	NYSE	BSBR	Tue, Feb 9, 2016	3.13	3.18	3.06	3.15
1596	NYSE	BSBR	Mon, Feb 8, 2016	3.25	3.28	3.15	3.20
1595	NYSE	BSBR	Fri, Feb 5, 2016	3.26	3.36	3.26	3.31
1594	NYSE	BSBR	Thu, Feb 4, 2016	3.13	3.36	3.13	3.32
1593	NYSE	BSBR	Wed, Feb 3, 2016	3.06	3.09	2.94	3.08
1592	NYSE	BSBR	Tue, Feb 2, 2016	3.09	3.10	2.89	2.92
1591	NYSE	BSBR	Mon, Feb 1, 2016	3.04	3.22	3.00	3.22
1590	NYSE	BSBR	Fri, Jan 29, 2016	3.05	3.10	3.00	3.06
1589	NYSE	BSBR	Thu, Jan 28, 2016	2.99	3.01	2.93	2.97
1588	NYSE	BSBR	Wed, Jan 27, 2016	2.94	2.98	2.89	2.95
1587	NYSE	BSBR	Tue, Jan 26, 2016	2.94	2.97	2.90	2.95
1586	NYSE	BSBR	Mon, Jan 25, 2016	3.03	3.06	2.92	2.94
1585	NYSE	BSBR	Fri, Jan 22, 2016	3.08	3.11	2.97	3.04
1584	NYSE	BSBR	Thu, Jan 21, 2016	2.92	3.07	2.92	3.00
1583	NYSE	BSBR	Wed, Jan 20, 2016	3.02	3.09	2.91	3.07
1582	NYSE	BSBR	Tue, Jan 19, 2016	3.09	3.12	3.00	3.11
1581	NYSE	BSBR	Fri, Jan 15, 2016	3.10	3.14	3.05	3.06
1580	NYSE	BSBR	Thu, Jan 14, 2016	3.19	3.28	3.17	3.23
1579	NYSE	BSBR	Wed, Jan 13, 2016	3.29	3.34	3.20	3.20
1578	NYSE	BSBR	Tue, Jan 12, 2016	3.25	3.28	3.15	3.27
1577	NYSE	BSBR	Mon, Jan 11, 2016	3.51	3.53	3.34	3.36
1576	NYSE	BSBR	Fri, Jan 8, 2016	3.48	3.51	3.38	3.40
1575	NYSE	BSBR	Thu, Jan 7, 2016	3.43	3.46	3.39	3.40
1574	NYSE	BSBR	Wed, Jan 6, 2016	3.46	3.59	3.46	3.53
1573	NYSE	BSBR	Tue, Jan 5, 2016	3.59	3.61	3.51	3.56
1572	NYSE	BSBR	Mon, Jan 4, 2016	3.65	3.67	3.54	3.59
1571	NYSE	BSBR	Thu, Dec 31, 2015	3.78	3.81	3.67	3.73
1570	NYSE	BSBR	Wed, Dec 30, 2015	3.83	3.85	3.78	3.78
1569	NYSE	BSBR	Tue, Dec 29, 2015	3.97	3.98	3.88	3.92
1568	NYSE	BSBR	Mon, Dec 28, 2015	3.88	3.96	3.84	3.92
1567	NYSE	BSBR	Thu, Dec 24, 2015	3.83	3.88	3.81	3.82
1566	NYSE	BSBR	Wed, Dec 23, 2015	3.74	3.83	3.74	3.79
1565	NYSE	BSBR	Tue, Dec 22, 2015	3.66	3.66	3.61	3.66
1564	NYSE	BSBR	Mon, Dec 21, 2015	3.69	3.72	3.58	3.63
1563	NYSE	BSBR	Fri, Dec 18, 2015	3.80	3.83	3.70	3.71
1562	NYSE	BSBR	Thu, Dec 17, 2015	4.02	4.06	3.91	3.94
1561	NYSE	BSBR	Wed, Dec 16, 2015	3.74	3.94	3.67	3.93
1560	NYSE	BSBR	Tue, Dec 15, 2015	3.90	3.93	3.82	3.88
1559	NYSE	BSBR	Mon, Dec 14, 2015	3.77	3.86	3.74	3.85
1558	NYSE	BSBR	Fri, Dec 11, 2015	3.85	3.86	3.75	3.77
1557	NYSE	BSBR	Thu, Dec 10, 2015	3.91	3.95	3.74	3.75
1556	NYSE	BSBR	Wed, Dec 9, 2015	4.02	4.04	3.94	3.95
1555	NYSE	BSBR	Tue, Dec 8, 2015	3.81	3.91	3.72	3.89
1554	NYSE	BSBR	Mon, Dec 7, 2015	4.05	4.13	3.92	3.95
1553	NYSE	BSBR	Fri, Dec 4, 2015	3.98	4.00	3.85	3.88
1552	NYSE	BSBR	Thu, Dec 3, 2015	3.94	3.96	3.83	3.85
1551	NYSE	BSBR	Wed, Dec 2, 2015	3.60	3.75	3.52	3.74
1550	NYSE	BSBR	Tue, Dec 1, 2015	3.59	3.62	3.52	3.60
1549	NYSE	BSBR	Mon, Nov 30, 2015	3.62	3.68	3.53	3.62
1548	NYSE	BSBR	Fri, Nov 27, 2015	3.81	3.82	3.67	3.69
1547	NYSE	BSBR	Wed, Nov 25, 2015	3.85	3.94	3.77	3.79
1546	NYSE	BSBR	Tue, Nov 24, 2015	3.93	4.04	3.89	4.02
1545	NYSE	BSBR	Mon, Nov 23, 2015	4.06	4.07	3.93	3.96
1544	NYSE	BSBR	Fri, Nov 20, 2015	3.98	4.17	3.98	4.10
1543	NYSE	BSBR	Thu, Nov 19, 2015	3.95	4.05	3.89	4.00
1542	NYSE	BSBR	Wed, Nov 18, 2015	3.82	3.92	3.76	3.87
1541	NYSE	BSBR	Tue, Nov 17, 2015	3.80	3.89	3.71	3.75
1540	NYSE	BSBR	Mon, Nov 16, 2015	3.59	3.74	3.55	3.72
1539	NYSE	BSBR	Fri, Nov 13, 2015	3.68	3.68	3.54	3.61
1538	NYSE	BSBR	Thu, Nov 12, 2015	3.70	3.83	3.63	3.71
1537	NYSE	BSBR	Wed, Nov 11, 2015	3.90	3.94	3.75	3.82
1536	NYSE	BSBR	Tue, Nov 10, 2015	3.61	3.77	3.54	3.67
1535	NYSE	BSBR	Mon, Nov 9, 2015	3.65	3.66	3.55	3.58
1534	NYSE	BSBR	Fri, Nov 6, 2015	3.73	3.79	3.55	3.74
1533	NYSE	BSBR	Thu, Nov 5, 2015	3.82	3.88	3.73	3.85
1532	NYSE	BSBR	Wed, Nov 4, 2015	3.82	3.86	3.68	3.77
1531	NYSE	BSBR	Tue, Nov 3, 2015	3.50	3.76	3.50	3.74
1530	NYSE	BSBR	Mon, Nov 2, 2015	3.43	3.51	3.39	3.46
1529	NYSE	BSBR	Fri, Oct 30, 2015	3.38	3.42	3.33	3.42
1528	NYSE	BSBR	Thu, Oct 29, 2015	3.32	3.45	3.32	3.36
1527	NYSE	BSBR	Wed, Oct 28, 2015	3.45	3.58	3.34	3.41
1526	NYSE	BSBR	Tue, Oct 27, 2015	3.41	3.45	3.35	3.43
1525	NYSE	BSBR	Mon, Oct 26, 2015	3.58	3.59	3.42	3.43
1524	NYSE	BSBR	Fri, Oct 23, 2015	3.55	3.61	3.48	3.51
1523	NYSE	BSBR	Thu, Oct 22, 2015	3.46	3.53	3.36	3.45
1522	NYSE	BSBR	Wed, Oct 21, 2015	3.45	3.46	3.35	3.38
1521	NYSE	BSBR	Tue, Oct 20, 2015	3.49	3.57	3.34	3.39
1520	NYSE	BSBR	Mon, Oct 19, 2015	3.56	3.58	3.48	3.50
1519	NYSE	BSBR	Fri, Oct 16, 2015	3.49	3.60	3.36	3.59
1518	NYSE	BSBR	Thu, Oct 15, 2015	3.48	3.52	3.41	3.48
1517	NYSE	BSBR	Wed, Oct 14, 2015	3.39	3.50	3.33	3.46
1516	NYSE	BSBR	Tue, Oct 13, 2015	3.66	3.69	3.39	3.40
1515	NYSE	BSBR	Mon, Oct 12, 2015	3.85	3.88	3.69	3.75
1514	NYSE	BSBR	Fri, Oct 9, 2015	3.82	3.88	3.74	3.87
1513	NYSE	BSBR	Thu, Oct 8, 2015	3.74	3.82	3.69	3.79
1512	NYSE	BSBR	Wed, Oct 7, 2015	3.50	3.80	3.50	3.71
1511	NYSE	BSBR	Tue, Oct 6, 2015	3.36	3.45	3.35	3.40
1510	NYSE	BSBR	Mon, Oct 5, 2015	3.28	3.37	3.27	3.36
1509	NYSE	BSBR	Fri, Oct 2, 2015	3.05	3.24	2.99	3.24
1508	NYSE	BSBR	Thu, Oct 1, 2015	3.08	3.11	2.97	3.06
1507	NYSE	BSBR	Wed, Sep 30, 2015	3.09	3.09	2.98	3.02
1506	NYSE	BSBR	Tue, Sep 29, 2015	2.93	2.99	2.86	2.95
1505	NYSE	BSBR	Mon, Sep 28, 2015	3.04	3.04	2.88	2.90
1504	NYSE	BSBR	Fri, Sep 25, 2015	3.14	3.18	2.99	3.09
1503	NYSE	BSBR	Thu, Sep 24, 2015	2.87	3.19	2.83	3.13
1502	NYSE	BSBR	Wed, Sep 23, 2015	3.17	3.18	2.99	2.99
1501	NYSE	BSBR	Tue, Sep 22, 2015	3.15	3.24	3.09	3.16
1500	NYSE	BSBR	Mon, Sep 21, 2015	3.28	3.31	3.21	3.24
1499	NYSE	BSBR	Fri, Sep 18, 2015	3.50	3.52	3.28	3.30
1498	NYSE	BSBR	Thu, Sep 17, 2015	3.53	3.63	3.51	3.54
1497	NYSE	BSBR	Wed, Sep 16, 2015	3.74	3.81	3.70	3.77
1496	NYSE	BSBR	Tue, Sep 15, 2015	3.63	3.68	3.60	3.65
1495	NYSE	BSBR	Mon, Sep 14, 2015	3.49	3.68	3.46	3.67
1494	NYSE	BSBR	Fri, Sep 11, 2015	3.60	3.62	3.46	3.48
1493	NYSE	BSBR	Thu, Sep 10, 2015	3.49	3.66	3.46	3.59
1492	NYSE	BSBR	Wed, Sep 9, 2015	3.68	3.74	3.57	3.57
1491	NYSE	BSBR	Tue, Sep 8, 2015	3.68	3.74	3.59	3.61
1490	NYSE	BSBR	Fri, Sep 4, 2015	3.78	3.79	3.60	3.62
1489	NYSE	BSBR	Thu, Sep 3, 2015	3.83	3.96	3.79	3.92
1488	NYSE	BSBR	Wed, Sep 2, 2015	3.75	3.82	3.66	3.81
1487	NYSE	BSBR	Tue, Sep 1, 2015	3.69	3.73	3.62	3.66
1486	NYSE	BSBR	Mon, Aug 31, 2015	3.76	3.87	3.70	3.83
1485	NYSE	BSBR	Fri, Aug 28, 2015	4.02	4.03	3.87	3.91
1484	NYSE	BSBR	Thu, Aug 27, 2015	3.97	4.14	3.96	4.06
1483	NYSE	BSBR	Wed, Aug 26, 2015	3.74	3.96	3.69	3.96
1482	NYSE	BSBR	Tue, Aug 25, 2015	3.89	3.89	3.72	3.74
1481	NYSE	BSBR	Mon, Aug 24, 2015	3.55	3.85	3.46	3.74
1480	NYSE	BSBR	Fri, Aug 21, 2015	3.87	3.95	3.84	3.84
1479	NYSE	BSBR	Thu, Aug 20, 2015	3.89	4.00	3.84	3.97
1478	NYSE	BSBR	Wed, Aug 19, 2015	3.89	3.99	3.83	3.95
1477	NYSE	BSBR	Tue, Aug 18, 2015	3.91	4.13	3.81	4.03
1476	NYSE	BSBR	Mon, Aug 17, 2015	3.94	4.03	3.92	3.92
1475	NYSE	BSBR	Fri, Aug 14, 2015	4.07	4.09	3.96	3.98
1474	NYSE	BSBR	Thu, Aug 13, 2015	4.11	4.14	3.99	3.99
1473	NYSE	BSBR	Wed, Aug 12, 2015	4.14	4.22	4.05	4.18
1472	NYSE	BSBR	Tue, Aug 11, 2015	4.17	4.28	4.04	4.17
1471	NYSE	BSBR	Mon, Aug 10, 2015	4.25	4.30	4.20	4.29
1470	NYSE	BSBR	Fri, Aug 7, 2015	4.34	4.37	4.17	4.19
1469	NYSE	BSBR	Thu, Aug 6, 2015	4.46	4.50	4.34	4.38
1468	NYSE	BSBR	Wed, Aug 5, 2015	4.50	4.54	4.41	4.42
1467	NYSE	BSBR	Tue, Aug 4, 2015	4.54	4.57	4.39	4.43
1466	NYSE	BSBR	Mon, Aug 3, 2015	4.46	4.56	4.41	4.55
1465	NYSE	BSBR	Fri, Jul 31, 2015	4.50	4.53	4.42	4.47
1464	NYSE	BSBR	Thu, Jul 30, 2015	4.62	4.63	4.44	4.44
1463	NYSE	BSBR	Wed, Jul 29, 2015	4.63	4.69	4.53	4.64
1462	NYSE	BSBR	Tue, Jul 28, 2015	4.62	4.66	4.45	4.63
1461	NYSE	BSBR	Mon, Jul 27, 2015	4.57	4.65	4.48	4.50
1460	NYSE	BSBR	Fri, Jul 24, 2015	4.52	4.59	4.44	4.59
1459	NYSE	BSBR	Thu, Jul 23, 2015	4.78	4.81	4.62	4.64
1458	NYSE	BSBR	Wed, Jul 22, 2015	5.04	5.05	4.89	4.90
1457	NYSE	BSBR	Tue, Jul 21, 2015	5.10	5.19	5.09	5.11
1456	NYSE	BSBR	Mon, Jul 20, 2015	5.15	5.15	5.09	5.12
1455	NYSE	BSBR	Fri, Jul 17, 2015	5.27	5.30	5.13	5.17
1454	NYSE	BSBR	Thu, Jul 16, 2015	5.37	5.41	5.23	5.23
1453	NYSE	BSBR	Wed, Jul 15, 2015	5.35	5.38	5.28	5.36
1452	NYSE	BSBR	Tue, Jul 14, 2015	5.24	5.36	5.22	5.35
1451	NYSE	BSBR	Mon, Jul 13, 2015	5.21	5.27	5.13	5.23
1450	NYSE	BSBR	Fri, Jul 10, 2015	5.08	5.18	4.97	5.12
1449	NYSE	BSBR	Thu, Jul 9, 2015	4.94	5.01	4.88	4.95
1448	NYSE	BSBR	Wed, Jul 8, 2015	4.97	5.01	4.85	4.85
1447	NYSE	BSBR	Tue, Jul 7, 2015	5.06	5.07	4.92	5.05
1446	NYSE	BSBR	Mon, Jul 6, 2015	5.04	5.17	5.02	5.09
1445	NYSE	BSBR	Thu, Jul 2, 2015	5.16	5.22	5.13	5.18
1444	NYSE	BSBR	Wed, Jul 1, 2015	5.22	5.28	5.06	5.11
1443	NYSE	BSBR	Tue, Jun 30, 2015	5.17	5.25	5.10	5.21
1442	NYSE	BSBR	Mon, Jun 29, 2015	5.12	5.18	5.05	5.08
1441	NYSE	BSBR	Fri, Jun 26, 2015	5.15	5.31	5.14	5.24
1440	NYSE	BSBR	Thu, Jun 25, 2015	5.20	5.20	5.05	5.09
1439	NYSE	BSBR	Wed, Jun 24, 2015	5.21	5.31	5.19	5.22
1438	NYSE	BSBR	Tue, Jun 23, 2015	5.16	5.22	5.09	5.22
1437	NYSE	BSBR	Mon, Jun 22, 2015	5.19	5.23	5.11	5.15
1436	NYSE	BSBR	Fri, Jun 19, 2015	5.14	5.17	5.05	5.08
1435	NYSE	BSBR	Thu, Jun 18, 2015	5.14	5.26	5.08	5.18
1434	NYSE	BSBR	Wed, Jun 17, 2015	5.11	5.18	5.00	5.14
1433	NYSE	BSBR	Tue, Jun 16, 2015	5.02	5.21	5.01	5.16
1432	NYSE	BSBR	Mon, Jun 15, 2015	4.98	4.99	4.89	4.97
1431	NYSE	BSBR	Fri, Jun 12, 2015	4.96	5.10	4.94	5.07
1430	NYSE	BSBR	Thu, Jun 11, 2015	4.89	5.04	4.84	5.00
1429	NYSE	BSBR	Wed, Jun 10, 2015	4.90	4.99	4.87	4.92
1428	NYSE	BSBR	Tue, Jun 9, 2015	4.80	4.85	4.75	4.80
1427	NYSE	BSBR	Mon, Jun 8, 2015	4.89	4.89	4.80	4.80
1426	NYSE	BSBR	Fri, Jun 5, 2015	4.89	4.93	4.87	4.87
1425	NYSE	BSBR	Thu, Jun 4, 2015	4.83	4.96	4.81	4.94
1424	NYSE	BSBR	Wed, Jun 3, 2015	4.93	4.98	4.83	4.83
1423	NYSE	BSBR	Tue, Jun 2, 2015	4.80	5.03	4.79	4.93
1422	NYSE	BSBR	Mon, Jun 1, 2015	4.76	4.77	4.68	4.74
1421	NYSE	BSBR	Fri, May 29, 2015	4.85	4.90	4.72	4.76
1420	NYSE	BSBR	Thu, May 28, 2015	4.90	4.92	4.79	4.90
1419	NYSE	BSBR	Wed, May 27, 2015	4.95	5.02	4.91	5.00
1418	NYSE	BSBR	Tue, May 26, 2015	5.10	5.10	4.95	4.96
1417	NYSE	BSBR	Fri, May 22, 2015	5.23	5.26	5.08	5.12
1416	NYSE	BSBR	Thu, May 21, 2015	5.32	5.41	5.24	5.25
1415	NYSE	BSBR	Wed, May 20, 2015	5.44	5.49	5.39	5.41
1414	NYSE	BSBR	Tue, May 19, 2015	5.47	5.51	5.37	5.39
1413	NYSE	BSBR	Mon, May 18, 2015	5.65	5.65	5.44	5.48
1412	NYSE	BSBR	Fri, May 15, 2015	5.64	5.73	5.57	5.68
1411	NYSE	BSBR	Thu, May 14, 2015	5.55	5.66	5.54	5.62
1410	NYSE	BSBR	Wed, May 13, 2015	5.47	5.54	5.37	5.44
1409	NYSE	BSBR	Tue, May 12, 2015	5.39	5.51	5.36	5.43
1408	NYSE	BSBR	Mon, May 11, 2015	5.55	5.55	5.41	5.42
1407	NYSE	BSBR	Fri, May 8, 2015	5.55	5.63	5.43	5.59
1406	NYSE	BSBR	Thu, May 7, 2015	5.37	5.48	5.32	5.46
1405	NYSE	BSBR	Wed, May 6, 2015	5.36	5.47	5.33	5.43
1404	NYSE	BSBR	Tue, May 5, 2015	5.12	5.35	5.10	5.33
1403	NYSE	BSBR	Mon, May 4, 2015	5.16	5.22	5.12	5.14
1402	NYSE	BSBR	Fri, May 1, 2015	5.22	5.26	5.10	5.23
1401	NYSE	BSBR	Thu, Apr 30, 2015	5.24	5.24	5.08	5.20
1400	NYSE	BSBR	Wed, Apr 29, 2015	5.16	5.34	5.16	5.24
1399	NYSE	BSBR	Tue, Apr 28, 2015	5.16	5.35	5.16	5.28
1398	NYSE	BSBR	Mon, Apr 27, 2015	4.98	5.12	4.97	5.01
1397	NYSE	BSBR	Fri, Apr 24, 2015	4.87	5.02	4.87	5.01
1396	NYSE	BSBR	Thu, Apr 23, 2015	4.82	4.93	4.78	4.90
1395	NYSE	BSBR	Wed, Apr 22, 2015	4.71	4.84	4.67	4.83
1394	NYSE	BSBR	Tue, Apr 21, 2015	4.64	4.72	4.64	4.68
1393	NYSE	BSBR	Mon, Apr 20, 2015	4.69	4.70	4.60	4.63
1392	NYSE	BSBR	Fri, Apr 17, 2015	4.72	4.79	4.64	4.68
1391	NYSE	BSBR	Thu, Apr 16, 2015	4.84	4.90	4.80	4.85
1390	NYSE	BSBR	Wed, Apr 15, 2015	4.79	4.89	4.76	4.85
1389	NYSE	BSBR	Tue, Apr 14, 2015	4.69	4.76	4.64	4.71
1388	NYSE	BSBR	Mon, Apr 13, 2015	4.73	4.82	4.61	4.64
1387	NYSE	BSBR	Fri, Apr 10, 2015	4.65	4.84	4.65	4.79
1386	NYSE	BSBR	Thu, Apr 9, 2015	4.78	4.84	4.65	4.66
1385	NYSE	BSBR	Wed, Apr 8, 2015	4.67	4.81	4.66	4.75
1384	NYSE	BSBR	Tue, Apr 7, 2015	4.68	4.68	4.57	4.58
1383	NYSE	BSBR	Mon, Apr 6, 2015	4.64	4.76	4.63	4.67
1382	NYSE	BSBR	Thu, Apr 2, 2015	4.54	4.64	4.52	4.56
1381	NYSE	BSBR	Wed, Apr 1, 2015	4.42	4.46	4.33	4.44
1380	NYSE	BSBR	Tue, Mar 31, 2015	4.22	4.31	4.19	4.22
1379	NYSE	BSBR	Mon, Mar 30, 2015	4.11	4.28	4.10	4.25
1378	NYSE	BSBR	Fri, Mar 27, 2015	4.20	4.23	4.07	4.11
1377	NYSE	BSBR	Thu, Mar 26, 2015	4.28	4.33	4.15	4.19
1376	NYSE	BSBR	Wed, Mar 25, 2015	4.46	4.53	4.31	4.31
1375	NYSE	BSBR	Tue, Mar 24, 2015	4.45	4.46	4.36	4.41
1374	NYSE	BSBR	Mon, Mar 23, 2015	4.35	4.42	4.32	4.37
1373	NYSE	BSBR	Fri, Mar 20, 2015	4.29	4.36	4.25	4.31
1372	NYSE	BSBR	Thu, Mar 19, 2015	4.25	4.28	4.14	4.20
1371	NYSE	BSBR	Wed, Mar 18, 2015	4.11	4.36	4.07	4.29
1370	NYSE	BSBR	Tue, Mar 17, 2015	3.99	4.19	3.98	4.16
1369	NYSE	BSBR	Mon, Mar 16, 2015	4.05	4.09	3.96	4.02
1368	NYSE	BSBR	Fri, Mar 13, 2015	3.93	4.03	3.88	4.02
1367	NYSE	BSBR	Thu, Mar 12, 2015	4.24	4.28	4.05	4.08
1366	NYSE	BSBR	Wed, Mar 11, 2015	4.15	4.20	4.12	4.19
1365	NYSE	BSBR	Tue, Mar 10, 2015	4.23	4.32	4.15	4.16
1364	NYSE	BSBR	Mon, Mar 9, 2015	4.33	4.37	4.29	4.29
1363	NYSE	BSBR	Fri, Mar 6, 2015	4.42	4.46	4.37	4.42
1362	NYSE	BSBR	Thu, Mar 5, 2015	4.52	4.64	4.50	4.56
1361	NYSE	BSBR	Wed, Mar 4, 2015	4.41	4.56	4.36	4.56
1360	NYSE	BSBR	Tue, Mar 3, 2015	4.52	4.60	4.50	4.56
1359	NYSE	BSBR	Mon, Mar 2, 2015	4.72	4.72	4.53	4.56
1358	NYSE	BSBR	Fri, Feb 27, 2015	4.77	4.87	4.72	4.77
1357	NYSE	BSBR	Thu, Feb 26, 2015	4.74	4.85	4.71	4.81
1356	NYSE	BSBR	Wed, Feb 25, 2015	4.74	4.79	4.67	4.73
1355	NYSE	BSBR	Tue, Feb 24, 2015	4.68	4.89	4.64	4.86
1354	NYSE	BSBR	Mon, Feb 23, 2015	4.71	4.73	4.63	4.70
1353	NYSE	BSBR	Fri, Feb 20, 2015	4.69	4.74	4.64	4.71
1352	NYSE	BSBR	Thu, Feb 19, 2015	4.79	4.86	4.73	4.82
1351	NYSE	BSBR	Wed, Feb 18, 2015	4.87	4.89	4.78	4.83
1350	NYSE	BSBR	Tue, Feb 17, 2015	4.86	4.90	4.84	4.90
1349	NYSE	BSBR	Fri, Feb 13, 2015	4.71	4.88	4.69	4.86
1348	NYSE	BSBR	Thu, Feb 12, 2015	4.52	4.69	4.51	4.67
1347	NYSE	BSBR	Wed, Feb 11, 2015	4.33	4.46	4.29	4.42
1346	NYSE	BSBR	Tue, Feb 10, 2015	4.60	4.62	4.41	4.44
1345	NYSE	BSBR	Mon, Feb 9, 2015	4.57	4.67	4.55	4.65
1344	NYSE	BSBR	Fri, Feb 6, 2015	4.54	4.70	4.54	4.59
1343	NYSE	BSBR	Thu, Feb 5, 2015	4.63	4.74	4.63	4.67
1342	NYSE	BSBR	Wed, Feb 4, 2015	4.53	4.72	4.53	4.69
1341	NYSE	BSBR	Tue, Feb 3, 2015	4.53	4.67	4.53	4.65
1340	NYSE	BSBR	Mon, Feb 2, 2015	4.42	4.48	4.36	4.44
1339	NYSE	BSBR	Fri, Jan 30, 2015	4.72	4.74	4.42	4.42
1338	NYSE	BSBR	Thu, Jan 29, 2015	4.97	5.04	4.91	4.92
1337	NYSE	BSBR	Wed, Jan 28, 2015	4.94	5.06	4.91	4.93
1336	NYSE	BSBR	Tue, Jan 27, 2015	4.85	5.02	4.83	5.00
1335	NYSE	BSBR	Mon, Jan 26, 2015	4.86	5.05	4.84	5.03
1334	NYSE	BSBR	Fri, Jan 23, 2015	4.87	4.93	4.82	4.92
1333	NYSE	BSBR	Thu, Jan 22, 2015	4.99	5.06	4.89	4.96
1332	NYSE	BSBR	Wed, Jan 21, 2015	4.80	4.96	4.80	4.94
1331	NYSE	BSBR	Tue, Jan 20, 2015	4.72	4.86	4.72	4.81
1330	NYSE	BSBR	Fri, Jan 16, 2015	4.88	4.92	4.82	4.86
1329	NYSE	BSBR	Thu, Jan 15, 2015	4.79	4.87	4.78	4.79
1328	NYSE	BSBR	Wed, Jan 14, 2015	4.59	4.75	4.59	4.73
1327	NYSE	BSBR	Tue, Jan 13, 2015	4.64	4.66	4.56	4.60
1326	NYSE	BSBR	Mon, Jan 12, 2015	4.64	4.70	4.61	4.63
1325	NYSE	BSBR	Fri, Jan 9, 2015	4.73	4.79	4.68	4.72
1324	NYSE	BSBR	Thu, Jan 8, 2015	4.76	4.89	4.70	4.73
1323	NYSE	BSBR	Wed, Jan 7, 2015	4.84	4.90	4.76	4.82
1322	NYSE	BSBR	Tue, Jan 6, 2015	4.53	4.64	4.42	4.58
1321	NYSE	BSBR	Mon, Jan 5, 2015	4.45	4.60	4.43	4.55
1320	NYSE	BSBR	Fri, Jan 2, 2015	4.70	4.71	4.49	4.64
1319	NYSE	BSBR	Wed, Dec 31, 2014	4.82	4.90	4.74	4.81
1318	NYSE	BSBR	Tue, Dec 30, 2014	4.82	4.89	4.77	4.82
1317	NYSE	BSBR	Mon, Dec 29, 2014	4.72	4.83	4.72	4.81
1316	NYSE	BSBR	Fri, Dec 26, 2014	4.79	4.87	4.77	4.81
1315	NYSE	BSBR	Wed, Dec 24, 2014	4.72	4.77	4.71	4.77
1314	NYSE	BSBR	Tue, Dec 23, 2014	4.73	4.79	4.67	4.71
1313	NYSE	BSBR	Mon, Dec 22, 2014	4.78	4.81	4.72	4.74
1312	NYSE	BSBR	Fri, Dec 19, 2014	4.71	4.81	4.69	4.72
1311	NYSE	BSBR	Thu, Dec 18, 2014	4.71	4.78	4.70	4.74
1310	NYSE	BSBR	Wed, Dec 17, 2014	4.42	4.73	4.42	4.64
1309	NYSE	BSBR	Tue, Dec 16, 2014	4.39	4.53	4.36	4.41
1308	NYSE	BSBR	Mon, Dec 15, 2014	4.73	4.75	4.50	4.56
1307	NYSE	BSBR	Fri, Dec 12, 2014	4.85	4.91	4.73	4.78
1306	NYSE	BSBR	Thu, Dec 11, 2014	4.89	4.93	4.87	4.88
1305	NYSE	BSBR	Wed, Dec 10, 2014	5.15	5.15	4.95	5.00
1304	NYSE	BSBR	Tue, Dec 9, 2014	5.10	5.14	5.03	5.11
1303	NYSE	BSBR	Mon, Dec 8, 2014	5.19	5.29	5.10	5.15
1302	NYSE	BSBR	Fri, Dec 5, 2014	5.21	5.37	5.20	5.30
1301	NYSE	BSBR	Thu, Dec 4, 2014	5.31	5.33	5.25	5.28
1300	NYSE	BSBR	Wed, Dec 3, 2014	5.40	5.51	5.40	5.49
1299	NYSE	BSBR	Tue, Dec 2, 2014	5.49	5.50	5.35	5.40
1298	NYSE	BSBR	Mon, Dec 1, 2014	5.36	5.44	5.28	5.41
1297	NYSE	BSBR	Fri, Nov 28, 2014	5.64	5.67	5.55	5.57
1296	NYSE	BSBR	Wed, Nov 26, 2014	5.78	5.85	5.73	5.82
1295	NYSE	BSBR	Tue, Nov 25, 2014	5.90	6.01	5.87	5.92
1294	NYSE	BSBR	Mon, Nov 24, 2014	5.74	5.79	5.63	5.67
1293	NYSE	BSBR	Fri, Nov 21, 2014	5.59	5.79	5.55	5.77
1292	NYSE	BSBR	Thu, Nov 20, 2014	5.39	5.50	5.38	5.46
1291	NYSE	BSBR	Wed, Nov 19, 2014	5.33	5.49	5.26	5.45
1290	NYSE	BSBR	Tue, Nov 18, 2014	5.22	5.30	5.19	5.28
1289	NYSE	BSBR	Mon, Nov 17, 2014	5.23	5.25	5.17	5.22
1288	NYSE	BSBR	Fri, Nov 14, 2014	5.16	5.23	5.15	5.18
1287	NYSE	BSBR	Thu, Nov 13, 2014	5.27	5.29	5.26	5.27
1286	NYSE	BSBR	Wed, Nov 12, 2014	5.41	5.45	5.30	5.32
1285	NYSE	BSBR	Tue, Nov 11, 2014	5.27	5.31	5.25	5.28
1284	NYSE	BSBR	Mon, Nov 10, 2014	5.33	5.34	5.26	5.32
1283	NYSE	BSBR	Fri, Nov 7, 2014	5.34	5.38	5.27	5.30
1282	NYSE	BSBR	Thu, Nov 6, 2014	5.54	5.54	5.27	5.32
1281	NYSE	BSBR	Wed, Nov 5, 2014	5.22	5.32	5.18	5.27
1280	NYSE	BSBR	Tue, Nov 4, 2014	4.84	5.43	4.76	5.29
1279	NYSE	BSBR	Mon, Nov 3, 2014	4.98	5.03	4.74	5.03
1278	NYSE	BSBR	Fri, Oct 31, 2014	4.96	5.35	4.94	5.25
1277	NYSE	BSBR	Thu, Oct 30, 2014	5.59	5.78	5.56	5.69
1276	NYSE	BSBR	Wed, Oct 29, 2014	5.61	5.67	5.51	5.61
1275	NYSE	BSBR	Tue, Oct 28, 2014	5.85	5.98	5.73	5.81
1274	NYSE	BSBR	Mon, Oct 27, 2014	5.79	5.91	5.77	5.89
1273	NYSE	BSBR	Fri, Oct 24, 2014	6.03	6.09	6.02	6.06
1272	NYSE	BSBR	Thu, Oct 23, 2014	5.96	6.02	5.93	5.97
1271	NYSE	BSBR	Wed, Oct 22, 2014	5.94	5.98	5.89	5.90
1270	NYSE	BSBR	Tue, Oct 21, 2014	5.94	6.01	5.93	5.99
1269	NYSE	BSBR	Mon, Oct 20, 2014	5.85	5.92	5.85	5.90
1268	NYSE	BSBR	Fri, Oct 17, 2014	5.86	5.93	5.81	5.90
1267	NYSE	BSBR	Thu, Oct 16, 2014	5.48	5.72	5.48	5.65
1266	NYSE	BSBR	Wed, Oct 15, 2014	5.80	5.87	5.62	5.77
1265	NYSE	BSBR	Tue, Oct 14, 2014	5.94	6.02	5.94	5.98
1264	NYSE	BSBR	Mon, Oct 13, 2014	5.98	6.03	5.94	5.94
1263	NYSE	BSBR	Fri, Oct 10, 2014	5.98	6.03	5.86	5.86
1262	NYSE	BSBR	Thu, Oct 9, 2014	6.08	6.11	5.92	5.94
1261	NYSE	BSBR	Wed, Oct 8, 2014	6.12	6.18	6.03	6.15
1260	NYSE	BSBR	Tue, Oct 7, 2014	6.12	6.14	6.04	6.05
1259	NYSE	BSBR	Mon, Oct 6, 2014	6.24	6.25	6.15	6.18
1258	NYSE	BSBR	Fri, Oct 3, 2014	6.09	6.11	6.05	6.08
1257	NYSE	BSBR	Thu, Oct 2, 2014	6.12	6.17	5.99	6.08
1256	NYSE	BSBR	Wed, Oct 1, 2014	6.26	6.29	6.18	6.21
1255	NYSE	BSBR	Tue, Sep 30, 2014	6.27	6.34	6.23	6.26
1254	NYSE	BSBR	Mon, Sep 29, 2014	6.26	6.32	6.23	6.25
1253	NYSE	BSBR	Fri, Sep 26, 2014	6.44	6.48	6.42	6.45
1252	NYSE	BSBR	Thu, Sep 25, 2014	6.43	6.46	6.39	6.42
1251	NYSE	BSBR	Wed, Sep 24, 2014	6.42	6.50	6.40	6.47
1250	NYSE	BSBR	Tue, Sep 23, 2014	6.53	6.54	6.43	6.43
1249	NYSE	BSBR	Mon, Sep 22, 2014	6.59	6.59	6.50	6.53
1248	NYSE	BSBR	Fri, Sep 19, 2014	6.63	6.65	6.55	6.58
1247	NYSE	BSBR	Thu, Sep 18, 2014	6.61	6.66	6.58	6.62
1246	NYSE	BSBR	Wed, Sep 17, 2014	6.56	6.61	6.52	6.53
1245	NYSE	BSBR	Tue, Sep 16, 2014	6.48	6.57	6.46	6.53
1244	NYSE	BSBR	Mon, Sep 15, 2014	6.55	6.56	6.51	6.52
1243	NYSE	BSBR	Fri, Sep 12, 2014	6.56	6.60	6.52	6.54
1242	NYSE	BSBR	Thu, Sep 11, 2014	6.50	6.58	6.50	6.54
1241	NYSE	BSBR	Wed, Sep 10, 2014	6.58	6.61	6.54	6.57
1240	NYSE	BSBR	Tue, Sep 9, 2014	6.65	6.66	6.58	6.64
1239	NYSE	BSBR	Mon, Sep 8, 2014	6.72	6.77	6.67	6.68
1238	NYSE	BSBR	Fri, Sep 5, 2014	6.74	6.82	6.73	6.79
1237	NYSE	BSBR	Thu, Sep 4, 2014	6.72	6.81	6.69	6.71
1236	NYSE	BSBR	Wed, Sep 3, 2014	6.70	6.72	6.68	6.68
1235	NYSE	BSBR	Tue, Sep 2, 2014	6.63	6.65	6.58	6.64
1234	NYSE	BSBR	Fri, Aug 29, 2014	6.62	6.65	6.57	6.58
1233	NYSE	BSBR	Thu, Aug 28, 2014	6.60	6.65	6.59	6.61
1232	NYSE	BSBR	Wed, Aug 27, 2014	6.67	6.76	6.65	6.68
1231	NYSE	BSBR	Tue, Aug 26, 2014	6.65	6.70	6.63	6.64
1230	NYSE	BSBR	Mon, Aug 25, 2014	6.52	6.60	6.49	6.57
1229	NYSE	BSBR	Fri, Aug 22, 2014	6.52	6.52	6.41	6.46
1228	NYSE	BSBR	Thu, Aug 21, 2014	6.51	6.56	6.47	6.54
1227	NYSE	BSBR	Wed, Aug 20, 2014	6.40	6.45	6.39	6.43
1226	NYSE	BSBR	Tue, Aug 19, 2014	6.46	6.48	6.43	6.45
1225	NYSE	BSBR	Mon, Aug 18, 2014	6.47	6.49	6.45	6.46
1224	NYSE	BSBR	Fri, Aug 15, 2014	6.49	6.50	6.34	6.44
1223	NYSE	BSBR	Thu, Aug 14, 2014	6.38	6.40	6.36	6.39
1222	NYSE	BSBR	Wed, Aug 13, 2014	6.42	6.44	6.36	6.38
1221	NYSE	BSBR	Tue, Aug 12, 2014	6.31	6.41	6.29	6.37
1220	NYSE	BSBR	Mon, Aug 11, 2014	6.36	6.36	6.30	6.34
1219	NYSE	BSBR	Fri, Aug 8, 2014	6.29	6.37	6.25	6.36
1218	NYSE	BSBR	Thu, Aug 7, 2014	6.37	6.37	6.17	6.21
1217	NYSE	BSBR	Wed, Aug 6, 2014	6.26	6.39	6.25	6.33
1216	NYSE	BSBR	Tue, Aug 5, 2014	6.44	6.45	6.27	6.30
1215	NYSE	BSBR	Mon, Aug 4, 2014	6.50	6.55	6.45	6.54
1214	NYSE	BSBR	Fri, Aug 1, 2014	6.46	6.54	6.40	6.48
1213	NYSE	BSBR	Thu, Jul 31, 2014	6.52	6.57	6.44	6.44
1212	NYSE	BSBR	Wed, Jul 30, 2014	6.65	6.73	6.64	6.70
1211	NYSE	BSBR	Tue, Jul 29, 2014	6.63	6.65	6.57	6.60
1210	NYSE	BSBR	Mon, Jul 28, 2014	6.64	6.65	6.56	6.58
1209	NYSE	BSBR	Fri, Jul 25, 2014	6.65	6.68	6.58	6.62
1208	NYSE	BSBR	Thu, Jul 24, 2014	6.61	6.64	6.59	6.60
1207	NYSE	BSBR	Wed, Jul 23, 2014	6.51	6.55	6.49	6.49
1206	NYSE	BSBR	Tue, Jul 22, 2014	6.47	6.57	6.47	6.53
1205	NYSE	BSBR	Mon, Jul 21, 2014	6.44	6.47	6.40	6.47
1204	NYSE	BSBR	Fri, Jul 18, 2014	6.47	6.50	6.43	6.48
1203	NYSE	BSBR	Thu, Jul 17, 2014	6.51	6.51	6.38	6.41
1202	NYSE	BSBR	Wed, Jul 16, 2014	6.55	6.58	6.51	6.52
1201	NYSE	BSBR	Tue, Jul 15, 2014	6.48	6.52	6.43	6.47
1200	NYSE	BSBR	Mon, Jul 14, 2014	6.52	6.57	6.51	6.55
1199	NYSE	BSBR	Fri, Jul 11, 2014	6.42	6.45	6.40	6.44
1198	NYSE	BSBR	Thu, Jul 10, 2014	6.34	6.47	6.32	6.46
1197	NYSE	BSBR	Wed, Jul 9, 2014	6.48	6.60	6.48	6.60
1196	NYSE	BSBR	Tue, Jul 8, 2014	6.52	6.52	6.39	6.42
1195	NYSE	BSBR	Mon, Jul 7, 2014	6.60	6.60	6.54	6.58
1194	NYSE	BSBR	Thu, Jul 3, 2014	6.64	6.74	6.63	6.71
1193	NYSE	BSBR	Wed, Jul 2, 2014	6.64	6.68	6.62	6.63
1192	NYSE	BSBR	Tue, Jul 1, 2014	6.62	6.72	6.62	6.72
1191	NYSE	BSBR	Mon, Jun 30, 2014	6.55	6.65	6.54	6.63
1190	NYSE	BSBR	Fri, Jun 27, 2014	6.59	6.61	6.53	6.58
1189	NYSE	BSBR	Thu, Jun 26, 2014	6.60	6.65	6.54	6.63
1188	NYSE	BSBR	Wed, Jun 25, 2014	6.68	6.68	6.59	6.64
1187	NYSE	BSBR	Tue, Jun 24, 2014	6.69	6.74	6.66	6.68
1186	NYSE	BSBR	Mon, Jun 23, 2014	6.65	6.72	6.64	6.71
1185	NYSE	BSBR	Fri, Jun 20, 2014	6.70	6.73	6.67	6.70
1184	NYSE	BSBR	Thu, Jun 19, 2014	6.81	6.85	6.76	6.78
1183	NYSE	BSBR	Wed, Jun 18, 2014	6.69	6.73	6.64	6.72
1182	NYSE	BSBR	Tue, Jun 17, 2014	6.65	6.69	6.63	6.69
1181	NYSE	BSBR	Mon, Jun 16, 2014	6.70	6.75	6.68	6.70
1180	NYSE	BSBR	Fri, Jun 13, 2014	6.73	6.80	6.71	6.77
1179	NYSE	BSBR	Thu, Jun 12, 2014	6.69	6.76	6.68	6.72
1178	NYSE	BSBR	Wed, Jun 11, 2014	6.79	6.80	6.67	6.68
1177	NYSE	BSBR	Tue, Jun 10, 2014	6.78	6.85	6.75	6.83
1176	NYSE	BSBR	Mon, Jun 9, 2014	6.64	6.87	6.64	6.83
1175	NYSE	BSBR	Fri, Jun 6, 2014	6.69	6.71	6.65	6.68
1174	NYSE	BSBR	Thu, Jun 5, 2014	6.48	6.59	6.46	6.55
1173	NYSE	BSBR	Wed, Jun 4, 2014	6.47	6.50	6.40	6.40
1172	NYSE	BSBR	Tue, Jun 3, 2014	6.47	6.52	6.46	6.49
1171	NYSE	BSBR	Mon, Jun 2, 2014	6.47	6.52	6.44	6.50
1170	NYSE	BSBR	Fri, May 30, 2014	6.45	6.50	6.44	6.47
1169	NYSE	BSBR	Thu, May 29, 2014	6.54	6.54	6.42	6.45
1168	NYSE	BSBR	Wed, May 28, 2014	6.45	6.56	6.44	6.54
1167	NYSE	BSBR	Tue, May 27, 2014	6.48	6.52	6.39	6.43
1166	NYSE	BSBR	Fri, May 23, 2014	6.40	6.45	6.40	6.40
1165	NYSE	BSBR	Thu, May 22, 2014	6.41	6.44	6.36	6.42
1164	NYSE	BSBR	Wed, May 21, 2014	6.44	6.47	6.42	6.44
1163	NYSE	BSBR	Tue, May 20, 2014	6.42	6.47	6.37	6.41
1162	NYSE	BSBR	Mon, May 19, 2014	6.41	6.45	6.39	6.41
1161	NYSE	BSBR	Fri, May 16, 2014	6.52	6.52	6.43	6.47
1160	NYSE	BSBR	Thu, May 15, 2014	6.45	6.45	6.38	6.42
1159	NYSE	BSBR	Wed, May 14, 2014	6.45	6.52	6.45	6.49
1158	NYSE	BSBR	Tue, May 13, 2014	6.44	6.50	6.44	6.47
1157	NYSE	BSBR	Mon, May 12, 2014	6.44	6.47	6.41	6.45
1156	NYSE	BSBR	Fri, May 9, 2014	6.44	6.45	6.35	6.41
1155	NYSE	BSBR	Thu, May 8, 2014	6.41	6.52	6.38	6.47
1154	NYSE	BSBR	Wed, May 7, 2014	6.34	6.40	6.32	6.39
1153	NYSE	BSBR	Tue, May 6, 2014	6.37	6.40	6.32	6.32
1152	NYSE	BSBR	Mon, May 5, 2014	6.30	6.39	6.27	6.38
1151	NYSE	BSBR	Fri, May 2, 2014	6.36	6.42	6.33	6.39
1150	NYSE	BSBR	Thu, May 1, 2014	6.41	6.42	6.31	6.39
1149	NYSE	BSBR	Wed, Apr 30, 2014	6.33	6.40	6.27	6.37
1148	NYSE	BSBR	Tue, Apr 29, 2014	6.61	6.64	6.22	6.30
1147	NYSE	BSBR	Mon, Apr 28, 2014	5.50	5.56	5.47	5.54
1146	NYSE	BSBR	Fri, Apr 25, 2014	5.54	5.55	5.46	5.49
1145	NYSE	BSBR	Thu, Apr 24, 2014	5.58	5.58	5.51	5.56
1144	NYSE	BSBR	Wed, Apr 23, 2014	5.52	5.55	5.44	5.54
1143	NYSE	BSBR	Tue, Apr 22, 2014	5.48	5.55	5.38	5.51
1142	NYSE	BSBR	Mon, Apr 21, 2014	5.45	5.53	5.41	5.43
1141	NYSE	BSBR	Thu, Apr 17, 2014	5.40	5.51	5.35	5.47
1140	NYSE	BSBR	Wed, Apr 16, 2014	5.32	5.44	5.30	5.40
1139	NYSE	BSBR	Tue, Apr 15, 2014	5.46	5.47	5.25	5.33
1138	NYSE	BSBR	Mon, Apr 14, 2014	5.46	5.53	5.42	5.46
1137	NYSE	BSBR	Fri, Apr 11, 2014	5.34	5.49	5.32	5.46
1136	NYSE	BSBR	Thu, Apr 10, 2014	5.41	5.45	5.32	5.42
1135	NYSE	BSBR	Wed, Apr 9, 2014	5.35	5.53	5.32	5.41
1134	NYSE	BSBR	Tue, Apr 8, 2014	5.82	5.84	5.45	5.45
1133	NYSE	BSBR	Mon, Apr 7, 2014	5.47	5.70	5.45	5.66
1132	NYSE	BSBR	Fri, Apr 4, 2014	5.56	5.57	5.40	5.44
1131	NYSE	BSBR	Thu, Apr 3, 2014	5.46	5.47	5.31	5.36
1130	NYSE	BSBR	Wed, Apr 2, 2014	5.34	5.48	5.30	5.47
1129	NYSE	BSBR	Tue, Apr 1, 2014	5.40	5.44	5.24	5.32
1128	NYSE	BSBR	Mon, Mar 31, 2014	5.23	5.34	5.18	5.33
1127	NYSE	BSBR	Fri, Mar 28, 2014	5.26	5.29	5.14	5.14
1126	NYSE	BSBR	Thu, Mar 27, 2014	5.22	5.27	5.13	5.21
1125	NYSE	BSBR	Wed, Mar 26, 2014	5.09	5.18	5.09	5.13
1124	NYSE	BSBR	Tue, Mar 25, 2014	5.02	5.08	5.00	5.05
1123	NYSE	BSBR	Mon, Mar 24, 2014	4.90	5.01	4.87	4.98
1122	NYSE	BSBR	Fri, Mar 21, 2014	4.80	4.97	4.79	4.84
1121	NYSE	BSBR	Thu, Mar 20, 2014	4.80	4.91	4.75	4.84
1120	NYSE	BSBR	Wed, Mar 19, 2014	4.74	4.86	4.72	4.80
1119	NYSE	BSBR	Tue, Mar 18, 2014	4.58	4.74	4.56	4.70
1118	NYSE	BSBR	Mon, Mar 17, 2014	4.54	4.58	4.51	4.55
1117	NYSE	BSBR	Fri, Mar 14, 2014	4.55	4.61	4.43	4.50
1116	NYSE	BSBR	Thu, Mar 13, 2014	4.68	4.69	4.56	4.58
1115	NYSE	BSBR	Wed, Mar 12, 2014	4.66	4.68	4.64	4.66
1114	NYSE	BSBR	Tue, Mar 11, 2014	4.78	4.81	4.66	4.69
1113	NYSE	BSBR	Mon, Mar 10, 2014	4.73	4.75	4.65	4.74
1112	NYSE	BSBR	Fri, Mar 7, 2014	4.79	4.82	4.71	4.74
1111	NYSE	BSBR	Thu, Mar 6, 2014	4.77	4.85	4.76	4.82
1110	NYSE	BSBR	Wed, Mar 5, 2014	4.75	4.79	4.68	4.72
1109	NYSE	BSBR	Tue, Mar 4, 2014	4.72	4.77	4.67	4.74
1108	NYSE	BSBR	Mon, Mar 3, 2014	4.67	4.68	4.57	4.65
1107	NYSE	BSBR	Fri, Feb 28, 2014	4.77	4.81	4.69	4.75
1106	NYSE	BSBR	Thu, Feb 27, 2014	4.76	4.91	4.72	4.87
1105	NYSE	BSBR	Wed, Feb 26, 2014	4.78	4.81	4.70	4.75
1104	NYSE	BSBR	Tue, Feb 25, 2014	4.81	4.84	4.73	4.82
1103	NYSE	BSBR	Mon, Feb 24, 2014	4.77	4.86	4.76	4.78
1102	NYSE	BSBR	Fri, Feb 21, 2014	4.66	4.79	4.65	4.74
1101	NYSE	BSBR	Thu, Feb 20, 2014	4.68	4.74	4.57	4.66
1100	NYSE	BSBR	Wed, Feb 19, 2014	4.53	4.66	4.53	4.64
1099	NYSE	BSBR	Tue, Feb 18, 2014	4.68	4.71	4.60	4.68
1098	NYSE	BSBR	Fri, Feb 14, 2014	4.68	4.77	4.64	4.76
1097	NYSE	BSBR	Thu, Feb 13, 2014	4.55	4.74	4.54	4.70
1096	NYSE	BSBR	Wed, Feb 12, 2014	4.70	4.77	4.64	4.72
1095	NYSE	BSBR	Tue, Feb 11, 2014	4.61	4.71	4.59	4.71
1094	NYSE	BSBR	Mon, Feb 10, 2014	4.64	4.66	4.57	4.63
1093	NYSE	BSBR	Fri, Feb 7, 2014	4.59	4.67	4.56	4.66
1092	NYSE	BSBR	Thu, Feb 6, 2014	4.37	4.58	4.37	4.58
1091	NYSE	BSBR	Wed, Feb 5, 2014	4.45	4.45	4.39	4.41
1090	NYSE	BSBR	Tue, Feb 4, 2014	4.43	4.53	4.42	4.50
1089	NYSE	BSBR	Mon, Feb 3, 2014	4.45	4.45	4.29	4.30
1088	NYSE	BSBR	Fri, Jan 31, 2014	4.46	4.53	4.38	4.38
1087	NYSE	BSBR	Thu, Jan 30, 2014	4.66	4.67	4.51	4.51
1086	NYSE	BSBR	Wed, Jan 29, 2014	4.67	4.68	4.59	4.64
1085	NYSE	BSBR	Tue, Jan 28, 2014	4.79	4.81	4.65	4.74
1084	NYSE	BSBR	Mon, Jan 27, 2014	4.80	4.81	4.70	4.71
1083	NYSE	BSBR	Fri, Jan 24, 2014	4.86	4.87	4.78	4.85
1082	NYSE	BSBR	Thu, Jan 23, 2014	4.96	5.00	4.89	4.97
1081	NYSE	BSBR	Wed, Jan 22, 2014	4.94	5.02	4.92	4.99
1080	NYSE	BSBR	Tue, Jan 21, 2014	5.09	5.12	4.94	5.02
1079	NYSE	BSBR	Fri, Jan 17, 2014	5.18	5.22	5.09	5.09
1078	NYSE	BSBR	Thu, Jan 16, 2014	5.17	5.21	5.12	5.18
1077	NYSE	BSBR	Wed, Jan 15, 2014	5.14	5.24	5.12	5.20
1076	NYSE	BSBR	Tue, Jan 14, 2014	5.09	5.22	5.05	5.19
1075	NYSE	BSBR	Mon, Jan 13, 2014	5.08	5.14	5.06	5.09
1074	NYSE	BSBR	Fri, Jan 10, 2014	4.97	5.07	4.93	5.03
1073	NYSE	BSBR	Thu, Jan 9, 2014	5.64	5.67	5.53	5.59
1072	NYSE	BSBR	Wed, Jan 8, 2014	5.70	5.73	5.57	5.60
1071	NYSE	BSBR	Tue, Jan 7, 2014	5.66	5.72	5.55	5.63
1070	NYSE	BSBR	Mon, Jan 6, 2014	5.65	5.68	5.58	5.64
1069	NYSE	BSBR	Fri, Jan 3, 2014	5.66	5.69	5.55	5.60
1068	NYSE	BSBR	Thu, Jan 2, 2014	5.63	5.70	5.59	5.69
1067	NYSE	BSBR	Tue, Dec 31, 2013	5.78	5.84	5.75	5.84
1066	NYSE	BSBR	Mon, Dec 30, 2013	5.72	5.81	5.70	5.77
1065	NYSE	BSBR	Fri, Dec 27, 2013	5.74	5.77	5.71	5.77
1064	NYSE	BSBR	Thu, Dec 26, 2013	5.75	5.79	5.69	5.72
1063	NYSE	BSBR	Tue, Dec 24, 2013	5.73	5.79	5.69	5.72
1062	NYSE	BSBR	Mon, Dec 23, 2013	5.77	5.77	5.67	5.70
1061	NYSE	BSBR	Fri, Dec 20, 2013	5.70	5.79	5.66	5.68
1060	NYSE	BSBR	Thu, Dec 19, 2013	5.71	5.83	5.68	5.80
1059	NYSE	BSBR	Wed, Dec 18, 2013	5.74	5.88	5.65	5.81
1058	NYSE	BSBR	Tue, Dec 17, 2013	5.80	5.81	5.72	5.73
1057	NYSE	BSBR	Mon, Dec 16, 2013	5.76	5.81	5.71	5.76
1056	NYSE	BSBR	Fri, Dec 13, 2013	5.79	5.80	5.68	5.72
1055	NYSE	BSBR	Thu, Dec 12, 2013	5.66	5.77	5.60	5.77
1054	NYSE	BSBR	Wed, Dec 11, 2013	5.80	5.82	5.65	5.70
1053	NYSE	BSBR	Tue, Dec 10, 2013	5.91	5.93	5.83	5.87
1052	NYSE	BSBR	Mon, Dec 9, 2013	5.90	5.96	5.85	5.88
1051	NYSE	BSBR	Fri, Dec 6, 2013	5.87	5.94	5.80	5.92
1050	NYSE	BSBR	Thu, Dec 5, 2013	5.72	5.85	5.68	5.81
1049	NYSE	BSBR	Wed, Dec 4, 2013	5.78	5.84	5.74	5.78
1048	NYSE	BSBR	Tue, Dec 3, 2013	5.97	6.00	5.77	5.87
1047	NYSE	BSBR	Mon, Dec 2, 2013	6.11	6.16	5.95	5.98
1046	NYSE	BSBR	Fri, Nov 29, 2013	6.14	6.20	6.12	6.19
1045	NYSE	BSBR	Wed, Nov 27, 2013	6.16	6.23	6.10	6.18
1044	NYSE	BSBR	Tue, Nov 26, 2013	6.11	6.15	6.04	6.12
1043	NYSE	BSBR	Mon, Nov 25, 2013	6.08	6.13	6.05	6.11
1042	NYSE	BSBR	Fri, Nov 22, 2013	6.14	6.21	6.10	6.18
1041	NYSE	BSBR	Thu, Nov 21, 2013	6.14	6.26	6.12	6.14
1040	NYSE	BSBR	Wed, Nov 20, 2013	6.33	6.38	6.21	6.23
1039	NYSE	BSBR	Tue, Nov 19, 2013	6.42	6.44	6.20	6.29
1038	NYSE	BSBR	Mon, Nov 18, 2013	6.48	6.53	6.38	6.44
1037	NYSE	BSBR	Fri, Nov 15, 2013	6.32	6.42	6.31	6.37
1036	NYSE	BSBR	Thu, Nov 14, 2013	6.27	6.33	6.22	6.32
1035	NYSE	BSBR	Wed, Nov 13, 2013	6.16	6.30	6.15	6.26
1034	NYSE	BSBR	Tue, Nov 12, 2013	6.22	6.26	6.07	6.12
1033	NYSE	BSBR	Mon, Nov 11, 2013	6.26	6.31	6.21	6.28
1032	NYSE	BSBR	Fri, Nov 8, 2013	6.30	6.33	6.20	6.26
1031	NYSE	BSBR	Thu, Nov 7, 2013	6.50	6.60	6.36	6.36
1030	NYSE	BSBR	Wed, Nov 6, 2013	6.41	6.50	6.37	6.50
1029	NYSE	BSBR	Tue, Nov 5, 2013	6.54	6.61	6.47	6.51
1028	NYSE	BSBR	Mon, Nov 4, 2013	6.68	6.72	6.64	6.68
1027	NYSE	BSBR	Fri, Nov 1, 2013	6.56	6.70	6.56	6.61
1026	NYSE	BSBR	Thu, Oct 31, 2013	6.78	6.80	6.60	6.64
1025	NYSE	BSBR	Wed, Oct 30, 2013	6.72	6.84	6.71	6.83
1024	NYSE	BSBR	Tue, Oct 29, 2013	6.76	6.77	6.68	6.75
1023	NYSE	BSBR	Mon, Oct 28, 2013	6.68	6.72	6.65	6.69
1022	NYSE	BSBR	Fri, Oct 25, 2013	6.68	6.76	6.55	6.72
1021	NYSE	BSBR	Thu, Oct 24, 2013	6.62	6.68	6.51	6.59
1020	NYSE	BSBR	Wed, Oct 23, 2013	6.85	6.85	6.72	6.73
1019	NYSE	BSBR	Tue, Oct 22, 2013	6.86	6.94	6.83	6.88
1018	NYSE	BSBR	Mon, Oct 21, 2013	6.90	6.96	6.86	6.93
1017	NYSE	BSBR	Fri, Oct 18, 2013	6.90	6.92	6.84	6.88
1016	NYSE	BSBR	Thu, Oct 17, 2013	6.87	6.91	6.80	6.85
1015	NYSE	BSBR	Wed, Oct 16, 2013	6.83	6.98	6.80	6.86
1014	NYSE	BSBR	Tue, Oct 15, 2013	6.82	6.90	6.77	6.81
1013	NYSE	BSBR	Mon, Oct 14, 2013	6.71	6.91	6.70	6.87
1012	NYSE	BSBR	Fri, Oct 11, 2013	6.76	6.83	6.68	6.77
1011	NYSE	BSBR	Thu, Oct 10, 2013	6.79	6.81	6.70	6.74
1010	NYSE	BSBR	Wed, Oct 9, 2013	6.65	6.76	6.63	6.73
1009	NYSE	BSBR	Tue, Oct 8, 2013	6.68	6.69	6.59	6.61
1008	NYSE	BSBR	Mon, Oct 7, 2013	6.58	6.68	6.41	6.66
1007	NYSE	BSBR	Fri, Oct 4, 2013	6.63	6.67	6.56	6.61
1006	NYSE	BSBR	Thu, Oct 3, 2013	6.71	6.76	6.59	6.62
1005	NYSE	BSBR	Wed, Oct 2, 2013	6.59	6.78	6.56	6.77
1004	NYSE	BSBR	Tue, Oct 1, 2013	6.67	6.68	6.53	6.62
1003	NYSE	BSBR	Mon, Sep 30, 2013	6.63	6.67	6.54	6.66
1002	NYSE	BSBR	Fri, Sep 27, 2013	6.62	6.80	6.59	6.71
1001	NYSE	BSBR	Thu, Sep 26, 2013	6.29	6.35	6.21	6.27
1000	NYSE	BSBR	Wed, Sep 25, 2013	6.34	6.39	6.26	6.31
999	NYSE	BSBR	Tue, Sep 24, 2013	6.36	6.45	6.27	6.38
998	NYSE	BSBR	Mon, Sep 23, 2013	6.32	6.42	6.29	6.39
997	NYSE	BSBR	Fri, Sep 20, 2013	6.39	6.41	6.22	6.23
996	NYSE	BSBR	Thu, Sep 19, 2013	6.41	6.41	6.27	6.38
995	NYSE	BSBR	Wed, Sep 18, 2013	6.12	6.46	6.06	6.39
994	NYSE	BSBR	Tue, Sep 17, 2013	6.09	6.15	6.08	6.11
993	NYSE	BSBR	Mon, Sep 16, 2013	6.20	6.23	6.01	6.06
992	NYSE	BSBR	Fri, Sep 13, 2013	6.02	6.08	5.96	6.07
991	NYSE	BSBR	Thu, Sep 12, 2013	6.05	6.05	5.94	6.00
990	NYSE	BSBR	Wed, Sep 11, 2013	5.99	6.11	5.96	6.03
989	NYSE	BSBR	Tue, Sep 10, 2013	6.11	6.15	5.98	6.08
988	NYSE	BSBR	Mon, Sep 9, 2013	5.91	6.06	5.84	6.04
987	NYSE	BSBR	Fri, Sep 6, 2013	5.84	5.85	5.74	5.79
986	NYSE	BSBR	Thu, Sep 5, 2013	5.57	5.74	5.55	5.73
985	NYSE	BSBR	Wed, Sep 4, 2013	5.52	5.62	5.50	5.56
984	NYSE	BSBR	Tue, Sep 3, 2013	5.63	5.68	5.50	5.56
983	NYSE	BSBR	Fri, Aug 30, 2013	5.54	5.54	5.40	5.53
982	NYSE	BSBR	Thu, Aug 29, 2013	5.45	5.54	5.42	5.46
981	NYSE	BSBR	Wed, Aug 28, 2013	5.43	5.53	5.41	5.45
980	NYSE	BSBR	Tue, Aug 27, 2013	5.49	5.52	5.38	5.43
979	NYSE	BSBR	Mon, Aug 26, 2013	5.69	5.71	5.58	5.58
978	NYSE	BSBR	Fri, Aug 23, 2013	5.67	5.74	5.59	5.69
977	NYSE	BSBR	Thu, Aug 22, 2013	5.38	5.55	5.36	5.55
976	NYSE	BSBR	Wed, Aug 21, 2013	5.49	5.51	5.32	5.33
975	NYSE	BSBR	Tue, Aug 20, 2013	5.51	5.63	5.50	5.56
974	NYSE	BSBR	Mon, Aug 19, 2013	5.57	5.61	5.53	5.54
973	NYSE	BSBR	Fri, Aug 16, 2013	5.65	5.67	5.54	5.59
972	NYSE	BSBR	Thu, Aug 15, 2013	5.62	5.69	5.57	5.61
971	NYSE	BSBR	Wed, Aug 14, 2013	5.86	5.86	5.70	5.70
970	NYSE	BSBR	Tue, Aug 13, 2013	5.99	6.02	5.81	5.86
969	NYSE	BSBR	Mon, Aug 12, 2013	5.99	6.12	5.94	5.96
968	NYSE	BSBR	Fri, Aug 9, 2013	5.81	5.92	5.74	5.87
967	NYSE	BSBR	Thu, Aug 8, 2013	5.68	5.80	5.65	5.77
966	NYSE	BSBR	Wed, Aug 7, 2013	5.55	5.65	5.55	5.62
965	NYSE	BSBR	Tue, Aug 6, 2013	5.70	5.73	5.59	5.63
964	NYSE	BSBR	Mon, Aug 5, 2013	5.77	5.80	5.70	5.71
963	NYSE	BSBR	Fri, Aug 2, 2013	5.84	5.90	5.77	5.78
962	NYSE	BSBR	Thu, Aug 1, 2013	5.84	5.89	5.81	5.86
961	NYSE	BSBR	Wed, Jul 31, 2013	5.85	5.89	5.76	5.77
960	NYSE	BSBR	Tue, Jul 30, 2013	6.00	6.01	5.90	5.92
959	NYSE	BSBR	Mon, Jul 29, 2013	5.85	5.90	5.78	5.82
958	NYSE	BSBR	Fri, Jul 26, 2013	5.96	5.97	5.82	5.84
957	NYSE	BSBR	Thu, Jul 25, 2013	6.11	6.19	5.94	5.98
956	NYSE	BSBR	Wed, Jul 24, 2013	6.11	6.16	6.08	6.15
955	NYSE	BSBR	Tue, Jul 23, 2013	5.99	6.23	5.97	6.14
954	NYSE	BSBR	Mon, Jul 22, 2013	5.68	5.87	5.65	5.85
953	NYSE	BSBR	Fri, Jul 19, 2013	5.63	5.73	5.60	5.67
952	NYSE	BSBR	Thu, Jul 18, 2013	5.68	5.79	5.67	5.67
951	NYSE	BSBR	Wed, Jul 17, 2013	5.71	5.79	5.68	5.72
950	NYSE	BSBR	Tue, Jul 16, 2013	5.76	5.76	5.63	5.69
949	NYSE	BSBR	Mon, Jul 15, 2013	5.55	5.76	5.55	5.73
948	NYSE	BSBR	Fri, Jul 12, 2013	5.62	5.63	5.49	5.55
947	NYSE	BSBR	Thu, Jul 11, 2013	5.60	5.65	5.54	5.65
946	NYSE	BSBR	Wed, Jul 10, 2013	5.55	5.58	5.44	5.51
945	NYSE	BSBR	Tue, Jul 9, 2013	5.58	5.61	5.43	5.55
944	NYSE	BSBR	Mon, Jul 8, 2013	5.53	5.62	5.45	5.54
943	NYSE	BSBR	Fri, Jul 5, 2013	5.57	5.60	5.39	5.57
942	NYSE	BSBR	Wed, Jul 3, 2013	5.62	5.67	5.51	5.63
941	NYSE	BSBR	Tue, Jul 2, 2013	5.87	5.93	5.72	5.77
940	NYSE	BSBR	Mon, Jul 1, 2013	5.89	6.02	5.85	5.95
939	NYSE	BSBR	Fri, Jun 28, 2013	5.86	5.96	5.78	5.96
938	NYSE	BSBR	Thu, Jun 27, 2013	6.03	6.12	5.94	5.98
937	NYSE	BSBR	Wed, Jun 26, 2013	5.96	6.05	5.77	6.00
936	NYSE	BSBR	Tue, Jun 25, 2013	5.96	5.98	5.82	5.88
935	NYSE	BSBR	Mon, Jun 24, 2013	5.92	6.01	5.77	5.92
934	NYSE	BSBR	Fri, Jun 21, 2013	6.00	6.01	5.89	6.00
933	NYSE	BSBR	Thu, Jun 20, 2013	6.05	6.08	5.87	6.00
932	NYSE	BSBR	Wed, Jun 19, 2013	6.40	6.44	6.22	6.29
931	NYSE	BSBR	Tue, Jun 18, 2013	6.51	6.59	6.37	6.39
930	NYSE	BSBR	Mon, Jun 17, 2013	6.47	6.60	6.44	6.60
929	NYSE	BSBR	Fri, Jun 14, 2013	6.58	6.58	6.46	6.58
928	NYSE	BSBR	Thu, Jun 13, 2013	6.45	6.58	6.42	6.55
927	NYSE	BSBR	Wed, Jun 12, 2013	6.45	6.50	6.36	6.45
926	NYSE	BSBR	Tue, Jun 11, 2013	6.45	6.57	6.42	6.50
925	NYSE	BSBR	Mon, Jun 10, 2013	6.53	6.62	6.50	6.62
924	NYSE	BSBR	Fri, Jun 7, 2013	6.63	6.74	6.58	6.65
923	NYSE	BSBR	Thu, Jun 6, 2013	6.64	6.77	6.61	6.77
922	NYSE	BSBR	Wed, Jun 5, 2013	6.85	6.89	6.61	6.68
921	NYSE	BSBR	Tue, Jun 4, 2013	6.89	6.90	6.77	6.82
920	NYSE	BSBR	Mon, Jun 3, 2013	6.83	6.93	6.75	6.91
919	NYSE	BSBR	Fri, May 31, 2013	6.74	6.91	6.69	6.83
918	NYSE	BSBR	Thu, May 30, 2013	6.98	7.05	6.89	6.96
917	NYSE	BSBR	Wed, May 29, 2013	7.07	7.13	6.94	7.00
916	NYSE	BSBR	Tue, May 28, 2013	7.20	7.31	7.11	7.14
915	NYSE	BSBR	Fri, May 24, 2013	7.02	7.13	7.01	7.11
914	NYSE	BSBR	Thu, May 23, 2013	7.02	7.13	6.95	7.08
913	NYSE	BSBR	Wed, May 22, 2013	7.08	7.21	7.03	7.11
912	NYSE	BSBR	Tue, May 21, 2013	7.07	7.09	6.96	7.05
911	NYSE	BSBR	Mon, May 20, 2013	7.01	7.05	6.94	7.02
910	NYSE	BSBR	Fri, May 17, 2013	7.00	7.03	6.92	7.01
909	NYSE	BSBR	Thu, May 16, 2013	6.89	7.06	6.86	7.00
908	NYSE	BSBR	Wed, May 15, 2013	6.79	6.90	6.76	6.80
907	NYSE	BSBR	Tue, May 14, 2013	6.87	6.93	6.77	6.83
906	NYSE	BSBR	Mon, May 13, 2013	6.91	6.91	6.83	6.90
905	NYSE	BSBR	Fri, May 10, 2013	6.89	6.94	6.86	6.91
904	NYSE	BSBR	Thu, May 9, 2013	7.03	7.06	6.87	6.92
903	NYSE	BSBR	Wed, May 8, 2013	7.11	7.13	7.00	7.05
902	NYSE	BSBR	Tue, May 7, 2013	6.89	7.08	6.88	7.01
901	NYSE	BSBR	Mon, May 6, 2013	6.84	6.87	6.73	6.82
900	NYSE	BSBR	Fri, May 3, 2013	7.01	7.08	6.82	6.84
899	NYSE	BSBR	Thu, May 2, 2013	7.09	7.16	6.97	6.98
898	NYSE	BSBR	Wed, May 1, 2013	7.12	7.17	6.93	6.99
897	NYSE	BSBR	Tue, Apr 30, 2013	6.88	7.14	6.85	7.11
896	NYSE	BSBR	Mon, Apr 29, 2013	6.83	6.95	6.76	6.93
895	NYSE	BSBR	Fri, Apr 26, 2013	6.81	6.92	6.74	6.79
894	NYSE	BSBR	Thu, Apr 25, 2013	6.80	6.89	6.72	6.86
893	NYSE	BSBR	Wed, Apr 24, 2013	6.94	7.05	6.90	6.92
892	NYSE	BSBR	Tue, Apr 23, 2013	6.85	7.00	6.82	6.95
891	NYSE	BSBR	Mon, Apr 22, 2013	6.90	6.95	6.84	6.91
890	NYSE	BSBR	Fri, Apr 19, 2013	6.75	6.94	6.72	6.91
889	NYSE	BSBR	Thu, Apr 18, 2013	6.72	6.85	6.62	6.81
888	NYSE	BSBR	Wed, Apr 17, 2013	6.90	6.92	6.76	6.81
887	NYSE	BSBR	Tue, Apr 16, 2013	6.88	7.05	6.88	7.02
886	NYSE	BSBR	Mon, Apr 15, 2013	6.84	7.04	6.84	6.94
885	NYSE	BSBR	Fri, Apr 12, 2013	6.94	7.09	6.87	7.04
884	NYSE	BSBR	Thu, Apr 11, 2013	6.99	7.01	6.92	6.98
883	NYSE	BSBR	Wed, Apr 10, 2013	6.95	7.04	6.92	6.99
882	NYSE	BSBR	Tue, Apr 9, 2013	6.79	7.00	6.74	6.94
881	NYSE	BSBR	Mon, Apr 8, 2013	6.75	6.78	6.64	6.74
880	NYSE	BSBR	Fri, Apr 5, 2013	6.59	6.79	6.52	6.76
879	NYSE	BSBR	Thu, Apr 4, 2013	6.78	6.81	6.68	6.68
878	NYSE	BSBR	Wed, Apr 3, 2013	6.75	6.81	6.69	6.78
877	NYSE	BSBR	Tue, Apr 2, 2013	6.90	6.90	6.76	6.78
876	NYSE	BSBR	Mon, Apr 1, 2013	6.91	6.97	6.87	6.92
875	NYSE	BSBR	Thu, Mar 28, 2013	6.84	6.95	6.84	6.95
874	NYSE	BSBR	Wed, Mar 27, 2013	6.76	6.91	6.70	6.87
873	NYSE	BSBR	Tue, Mar 26, 2013	6.83	6.90	6.75	6.79
872	NYSE	BSBR	Mon, Mar 25, 2013	6.95	7.02	6.80	6.83
871	NYSE	BSBR	Fri, Mar 22, 2013	7.10	7.11	6.92	7.00
870	NYSE	BSBR	Thu, Mar 21, 2013	7.19	7.22	7.09	7.12
869	NYSE	BSBR	Wed, Mar 20, 2013	7.24	7.29	7.16	7.24
868	NYSE	BSBR	Tue, Mar 19, 2013	7.31	7.35	7.16	7.23
867	NYSE	BSBR	Mon, Mar 18, 2013	7.32	7.37	7.23	7.26
866	NYSE	BSBR	Fri, Mar 15, 2013	7.37	7.39	7.24	7.33
865	NYSE	BSBR	Thu, Mar 14, 2013	7.35	7.36	7.18	7.27
864	NYSE	BSBR	Wed, Mar 13, 2013	7.36	7.42	7.26	7.29
863	NYSE	BSBR	Tue, Mar 12, 2013	7.49	7.53	7.30	7.32
862	NYSE	BSBR	Mon, Mar 11, 2013	7.48	7.58	7.42	7.51
861	NYSE	BSBR	Fri, Mar 8, 2013	7.52	7.84	7.51	7.76
860	NYSE	BSBR	Thu, Mar 7, 2013	7.29	7.46	7.27	7.40
859	NYSE	BSBR	Wed, Mar 6, 2013	7.33	7.43	7.20	7.32
858	NYSE	BSBR	Tue, Mar 5, 2013	7.02	7.13	7.00	7.05
857	NYSE	BSBR	Mon, Mar 4, 2013	6.94	7.02	6.88	6.95
856	NYSE	BSBR	Fri, Mar 1, 2013	6.97	7.03	6.91	7.02
855	NYSE	BSBR	Thu, Feb 28, 2013	6.97	7.07	6.92	7.00
854	NYSE	BSBR	Wed, Feb 27, 2013	6.82	6.95	6.79	6.91
853	NYSE	BSBR	Tue, Feb 26, 2013	6.82	6.89	6.67	6.85
852	NYSE	BSBR	Mon, Feb 25, 2013	6.92	7.05	6.78	6.80
851	NYSE	BSBR	Fri, Feb 22, 2013	6.82	6.99	6.75	6.91
850	NYSE	BSBR	Thu, Feb 21, 2013	6.89	6.96	6.76	6.80
849	NYSE	BSBR	Wed, Feb 20, 2013	7.06	7.11	6.86	6.92
848	NYSE	BSBR	Tue, Feb 19, 2013	7.10	7.14	7.00	7.04
847	NYSE	BSBR	Fri, Feb 15, 2013	7.06	7.14	7.01	7.14
846	NYSE	BSBR	Thu, Feb 14, 2013	6.88	7.03	6.85	7.02
845	NYSE	BSBR	Wed, Feb 13, 2013	6.92	7.00	6.87	6.91
844	NYSE	BSBR	Tue, Feb 12, 2013	6.87	6.91	6.79	6.90
843	NYSE	BSBR	Mon, Feb 11, 2013	6.93	6.94	6.84	6.87
842	NYSE	BSBR	Fri, Feb 8, 2013	7.01	7.02	6.86	6.91
841	NYSE	BSBR	Thu, Feb 7, 2013	7.09	7.13	6.87	6.90
840	NYSE	BSBR	Wed, Feb 6, 2013	7.00	7.04	6.95	7.03
839	NYSE	BSBR	Tue, Feb 5, 2013	7.14	7.17	7.02	7.04
838	NYSE	BSBR	Mon, Feb 4, 2013	7.08	7.13	7.05	7.11
837	NYSE	BSBR	Fri, Feb 1, 2013	7.13	7.18	7.07	7.16
836	NYSE	BSBR	Thu, Jan 31, 2013	6.89	7.20	6.87	7.11
835	NYSE	BSBR	Wed, Jan 30, 2013	6.94	7.03	6.93	6.98
834	NYSE	BSBR	Tue, Jan 29, 2013	7.09	7.12	6.97	6.98
833	NYSE	BSBR	Mon, Jan 28, 2013	6.96	7.03	6.86	7.02
832	NYSE	BSBR	Fri, Jan 25, 2013	7.02	7.07	6.93	7.02
831	NYSE	BSBR	Thu, Jan 24, 2013	7.00	7.04	6.83	6.94
830	NYSE	BSBR	Wed, Jan 23, 2013	7.06	7.07	6.89	6.95
829	NYSE	BSBR	Tue, Jan 22, 2013	7.19	7.27	6.95	7.06
828	NYSE	BSBR	Fri, Jan 18, 2013	7.23	7.29	7.13	7.23
827	NYSE	BSBR	Thu, Jan 17, 2013	7.32	7.32	7.25	7.28
826	NYSE	BSBR	Wed, Jan 16, 2013	7.26	7.35	7.22	7.22
825	NYSE	BSBR	Tue, Jan 15, 2013	7.35	7.36	7.22	7.32
824	NYSE	BSBR	Mon, Jan 14, 2013	7.40	7.42	7.33	7.37
823	NYSE	BSBR	Fri, Jan 11, 2013	7.30	7.36	7.25	7.34
822	NYSE	BSBR	Thu, Jan 10, 2013	7.39	7.52	7.33	7.48
821	NYSE	BSBR	Wed, Jan 9, 2013	7.06	7.56	7.01	7.48
820	NYSE	BSBR	Tue, Jan 8, 2013	7.07	7.14	6.97	7.00
819	NYSE	BSBR	Mon, Jan 7, 2013	6.99	7.00	6.91	6.96
818	NYSE	BSBR	Fri, Jan 4, 2013	7.01	7.03	6.96	7.00
817	NYSE	BSBR	Thu, Jan 3, 2013	6.89	7.10	6.86	7.10
816	NYSE	BSBR	Wed, Jan 2, 2013	7.08	7.17	6.81	6.85
815	NYSE	BSBR	Mon, Dec 31, 2012	6.99	7.00	6.87	6.97
814	NYSE	BSBR	Fri, Dec 28, 2012	6.91	7.01	6.88	6.92
813	NYSE	BSBR	Thu, Dec 27, 2012	6.95	6.96	6.81	6.88
812	NYSE	BSBR	Wed, Dec 26, 2012	7.03	7.05	6.95	6.95
811	NYSE	BSBR	Mon, Dec 24, 2012	6.93	7.01	6.89	6.91
810	NYSE	BSBR	Fri, Dec 21, 2012	6.95	7.02	6.91	6.99
809	NYSE	BSBR	Thu, Dec 20, 2012	6.85	7.01	6.84	6.98
808	NYSE	BSBR	Wed, Dec 19, 2012	6.82	6.87	6.74	6.85
807	NYSE	BSBR	Tue, Dec 18, 2012	6.69	6.78	6.68	6.74
806	NYSE	BSBR	Mon, Dec 17, 2012	6.78	6.80	6.68	6.71
805	NYSE	BSBR	Fri, Dec 14, 2012	6.72	6.81	6.69	6.76
804	NYSE	BSBR	Thu, Dec 13, 2012	6.79	6.89	6.69	6.73
803	NYSE	BSBR	Wed, Dec 12, 2012	6.67	6.77	6.63	6.70
802	NYSE	BSBR	Tue, Dec 11, 2012	6.65	6.75	6.60	6.64
801	NYSE	BSBR	Mon, Dec 10, 2012	6.67	6.68	6.58	6.65
800	NYSE	BSBR	Fri, Dec 7, 2012	6.66	6.70	6.56	6.65
799	NYSE	BSBR	Thu, Dec 6, 2012	6.42	6.69	6.38	6.59
798	NYSE	BSBR	Wed, Dec 5, 2012	6.44	6.54	6.36	6.51
797	NYSE	BSBR	Tue, Dec 4, 2012	6.43	6.47	6.34	6.39
796	NYSE	BSBR	Mon, Dec 3, 2012	6.42	6.48	6.34	6.42
795	NYSE	BSBR	Fri, Nov 30, 2012	6.49	6.55	6.38	6.41
794	NYSE	BSBR	Thu, Nov 29, 2012	6.48	6.60	6.42	6.56
793	NYSE	BSBR	Wed, Nov 28, 2012	6.36	6.56	6.33	6.45
792	NYSE	BSBR	Tue, Nov 27, 2012	6.62	6.65	6.40	6.45
791	NYSE	BSBR	Mon, Nov 26, 2012	6.72	6.72	6.52	6.66
790	NYSE	BSBR	Fri, Nov 23, 2012	6.68	6.74	6.61	6.67
789	NYSE	BSBR	Wed, Nov 21, 2012	6.51	6.56	6.43	6.56
788	NYSE	BSBR	Tue, Nov 20, 2012	6.43	6.60	6.42	6.54
787	NYSE	BSBR	Mon, Nov 19, 2012	6.40	6.54	6.40	6.53
786	NYSE	BSBR	Fri, Nov 16, 2012	6.41	6.43	6.28	6.35
785	NYSE	BSBR	Thu, Nov 15, 2012	6.55	6.55	6.33	6.39
784	NYSE	BSBR	Wed, Nov 14, 2012	6.53	6.56	6.28	6.32
783	NYSE	BSBR	Tue, Nov 13, 2012	6.45	6.63	6.44	6.57
782	NYSE	BSBR	Mon, Nov 12, 2012	6.52	6.56	6.45	6.52
781	NYSE	BSBR	Fri, Nov 9, 2012	6.47	6.58	6.45	6.53
780	NYSE	BSBR	Thu, Nov 8, 2012	6.61	6.70	6.44	6.57
779	NYSE	BSBR	Wed, Nov 7, 2012	6.65	6.66	6.50	6.61
778	NYSE	BSBR	Tue, Nov 6, 2012	6.69	6.80	6.67	6.72
777	NYSE	BSBR	Mon, Nov 5, 2012	6.64	6.70	6.57	6.70
776	NYSE	BSBR	Fri, Nov 2, 2012	6.82	6.82	6.64	6.71
775	NYSE	BSBR	Thu, Nov 1, 2012	6.61	6.76	6.59	6.70
774	NYSE	BSBR	Wed, Oct 31, 2012	6.50	6.57	6.41	6.51
773	NYSE	BSBR	Fri, Oct 26, 2012	6.64	6.68	6.42	6.50
772	NYSE	BSBR	Thu, Oct 25, 2012	6.68	6.83	6.66	6.70
771	NYSE	BSBR	Wed, Oct 24, 2012	6.69	6.74	6.64	6.68
770	NYSE	BSBR	Tue, Oct 23, 2012	6.71	6.74	6.55	6.65
769	NYSE	BSBR	Mon, Oct 22, 2012	6.76	6.91	6.73	6.90
768	NYSE	BSBR	Fri, Oct 19, 2012	7.02	7.04	6.82	6.88
767	NYSE	BSBR	Thu, Oct 18, 2012	7.00	7.10	6.99	7.03
766	NYSE	BSBR	Wed, Oct 17, 2012	6.96	7.04	6.89	7.04
765	NYSE	BSBR	Tue, Oct 16, 2012	7.04	7.11	6.90	7.05
764	NYSE	BSBR	Mon, Oct 15, 2012	7.04	7.08	6.99	7.01
763	NYSE	BSBR	Fri, Oct 12, 2012	7.03	7.06	6.91	7.01
762	NYSE	BSBR	Thu, Oct 11, 2012	7.00	7.07	6.91	7.00
761	NYSE	BSBR	Wed, Oct 10, 2012	6.93	6.95	6.75	6.90
760	NYSE	BSBR	Tue, Oct 9, 2012	6.99	7.01	6.85	6.92
759	NYSE	BSBR	Mon, Oct 8, 2012	6.96	7.14	6.91	7.08
758	NYSE	BSBR	Fri, Oct 5, 2012	7.16	7.19	6.98	6.99
757	NYSE	BSBR	Thu, Oct 4, 2012	7.07	7.08	6.94	7.03
756	NYSE	BSBR	Wed, Oct 3, 2012	7.12	7.16	7.05	7.09
755	NYSE	BSBR	Tue, Oct 2, 2012	7.22	7.36	7.16	7.16
754	NYSE	BSBR	Mon, Oct 1, 2012	7.11	7.28	7.08	7.28
753	NYSE	BSBR	Fri, Sep 28, 2012	7.06	7.17	7.00	7.06
752	NYSE	BSBR	Thu, Sep 27, 2012	7.31	7.38	7.16	7.23
751	NYSE	BSBR	Wed, Sep 26, 2012	7.27	7.29	7.08	7.23
750	NYSE	BSBR	Tue, Sep 25, 2012	7.48	7.52	7.27	7.28
749	NYSE	BSBR	Mon, Sep 24, 2012	7.75	7.77	7.61	7.65
748	NYSE	BSBR	Fri, Sep 21, 2012	7.82	7.85	7.73	7.75
747	NYSE	BSBR	Thu, Sep 20, 2012	7.84	7.93	7.72	7.81
746	NYSE	BSBR	Wed, Sep 19, 2012	7.90	8.01	7.82	7.89
745	NYSE	BSBR	Tue, Sep 18, 2012	7.95	8.01	7.80	7.85
744	NYSE	BSBR	Mon, Sep 17, 2012	8.03	8.13	7.94	7.99
743	NYSE	BSBR	Fri, Sep 14, 2012	7.85	8.14	7.85	7.97
742	NYSE	BSBR	Thu, Sep 13, 2012	7.66	7.91	7.53	7.78
741	NYSE	BSBR	Wed, Sep 12, 2012	7.67	7.79	7.61	7.66
740	NYSE	BSBR	Tue, Sep 11, 2012	7.35	7.65	7.35	7.61
739	NYSE	BSBR	Mon, Sep 10, 2012	7.45	7.50	7.38	7.39
738	NYSE	BSBR	Fri, Sep 7, 2012	7.44	7.62	7.43	7.55
737	NYSE	BSBR	Thu, Sep 6, 2012	7.11	7.44	7.10	7.41
736	NYSE	BSBR	Wed, Sep 5, 2012	7.07	7.09	6.93	7.03
735	NYSE	BSBR	Tue, Sep 4, 2012	7.17	7.21	7.00	7.04
734	NYSE	BSBR	Fri, Aug 31, 2012	7.26	7.29	7.11	7.26
733	NYSE	BSBR	Thu, Aug 30, 2012	7.15	7.15	7.02	7.11
732	NYSE	BSBR	Wed, Aug 29, 2012	7.41	7.41	7.16	7.19
731	NYSE	BSBR	Tue, Aug 28, 2012	7.47	7.50	7.40	7.41
730	NYSE	BSBR	Mon, Aug 27, 2012	7.65	7.65	7.51	7.52
729	NYSE	BSBR	Fri, Aug 24, 2012	7.64	7.70	7.54	7.57
728	NYSE	BSBR	Thu, Aug 23, 2012	7.74	7.74	7.59	7.68
727	NYSE	BSBR	Wed, Aug 22, 2012	7.84	7.91	7.68	7.80
726	NYSE	BSBR	Tue, Aug 21, 2012	7.78	7.96	7.76	7.85
725	NYSE	BSBR	Mon, Aug 20, 2012	7.79	7.81	7.68	7.80
724	NYSE	BSBR	Fri, Aug 17, 2012	7.64	7.81	7.60	7.80
723	NYSE	BSBR	Thu, Aug 16, 2012	7.70	7.72	7.55	7.64
722	NYSE	BSBR	Wed, Aug 15, 2012	7.37	7.56	7.32	7.54
721	NYSE	BSBR	Tue, Aug 14, 2012	7.46	7.46	7.28	7.30
720	NYSE	BSBR	Mon, Aug 13, 2012	7.33	7.42	7.29	7.41
719	NYSE	BSBR	Fri, Aug 10, 2012	7.48	7.48	7.29	7.42
718	NYSE	BSBR	Thu, Aug 9, 2012	7.66	7.66	7.46	7.51
717	NYSE	BSBR	Wed, Aug 8, 2012	7.53	7.66	7.50	7.63
716	NYSE	BSBR	Tue, Aug 7, 2012	7.65	7.80	7.53	7.54
715	NYSE	BSBR	Mon, Aug 6, 2012	7.50	7.73	7.46	7.63
714	NYSE	BSBR	Fri, Aug 3, 2012	7.28	7.50	7.28	7.49
713	NYSE	BSBR	Thu, Aug 2, 2012	7.24	7.29	7.02	7.08
712	NYSE	BSBR	Wed, Aug 1, 2012	7.31	7.37	7.20	7.34
711	NYSE	BSBR	Tue, Jul 31, 2012	7.35	7.37	7.21	7.31
710	NYSE	BSBR	Mon, Jul 30, 2012	7.26	7.42	7.24	7.41
709	NYSE	BSBR	Fri, Jul 27, 2012	6.91	7.49	6.88	7.37
708	NYSE	BSBR	Thu, Jul 26, 2012	6.56	6.89	6.44	6.85
707	NYSE	BSBR	Wed, Jul 25, 2012	6.68	6.77	6.61	6.63
706	NYSE	BSBR	Tue, Jul 24, 2012	6.64	6.68	6.50	6.63
705	NYSE	BSBR	Mon, Jul 23, 2012	6.52	6.69	6.42	6.67
704	NYSE	BSBR	Fri, Jul 20, 2012	6.75	6.83	6.67	6.77
703	NYSE	BSBR	Thu, Jul 19, 2012	6.91	6.91	6.73	6.85
702	NYSE	BSBR	Wed, Jul 18, 2012	6.64	6.91	6.62	6.87
701	NYSE	BSBR	Tue, Jul 17, 2012	6.68	6.72	6.56	6.70
700	NYSE	BSBR	Mon, Jul 16, 2012	6.67	6.71	6.55	6.66
699	NYSE	BSBR	Fri, Jul 13, 2012	6.64	6.71	6.57	6.66
698	NYSE	BSBR	Thu, Jul 12, 2012	6.52	6.68	6.50	6.58
697	NYSE	BSBR	Wed, Jul 11, 2012	6.61	6.73	6.55	6.67
696	NYSE	BSBR	Tue, Jul 10, 2012	7.19	7.24	6.60	6.63
695	NYSE	BSBR	Mon, Jul 9, 2012	7.10	7.28	7.10	7.14
694	NYSE	BSBR	Fri, Jul 6, 2012	7.30	7.33	7.23	7.28
693	NYSE	BSBR	Thu, Jul 5, 2012	7.39	7.47	7.34	7.43
692	NYSE	BSBR	Tue, Jul 3, 2012	7.59	7.61	7.50	7.52
691	NYSE	BSBR	Mon, Jul 2, 2012	7.46	7.58	7.42	7.56
690	NYSE	BSBR	Fri, Jun 29, 2012	7.39	7.47	7.33	7.42
689	NYSE	BSBR	Thu, Jun 28, 2012	7.03	7.05	6.88	7.03
688	NYSE	BSBR	Wed, Jun 27, 2012	7.08	7.15	6.91	7.13
687	NYSE	BSBR	Tue, Jun 26, 2012	7.13	7.18	6.95	7.07
686	NYSE	BSBR	Mon, Jun 25, 2012	7.24	7.24	7.11	7.21
685	NYSE	BSBR	Fri, Jun 22, 2012	7.37	7.39	7.18	7.32
684	NYSE	BSBR	Thu, Jun 21, 2012	7.55	7.55	7.26	7.27
683	NYSE	BSBR	Wed, Jun 20, 2012	7.51	7.59	7.43	7.57
682	NYSE	BSBR	Tue, Jun 19, 2012	7.50	7.67	7.46	7.53
681	NYSE	BSBR	Mon, Jun 18, 2012	7.34	7.47	7.28	7.40
680	NYSE	BSBR	Fri, Jun 15, 2012	7.65	7.66	7.38	7.49
679	NYSE	BSBR	Thu, Jun 14, 2012	7.60	7.66	7.52	7.58
678	NYSE	BSBR	Wed, Jun 13, 2012	7.60	7.78	7.55	7.57
677	NYSE	BSBR	Tue, Jun 12, 2012	7.51	7.67	7.49	7.66
676	NYSE	BSBR	Mon, Jun 11, 2012	7.57	7.62	7.41	7.43
675	NYSE	BSBR	Fri, Jun 8, 2012	7.61	7.67	7.36	7.43
674	NYSE	BSBR	Thu, Jun 7, 2012	7.69	7.80	7.63	7.72
673	NYSE	BSBR	Wed, Jun 6, 2012	7.36	7.66	7.36	7.60
672	NYSE	BSBR	Tue, Jun 5, 2012	7.36	7.48	7.34	7.40
671	NYSE	BSBR	Mon, Jun 4, 2012	7.48	7.63	7.30	7.35
670	NYSE	BSBR	Fri, Jun 1, 2012	7.43	7.69	7.43	7.51
669	NYSE	BSBR	Thu, May 31, 2012	7.48	7.67	7.46	7.61
668	NYSE	BSBR	Wed, May 30, 2012	7.40	7.61	7.37	7.56
667	NYSE	BSBR	Tue, May 29, 2012	7.88	7.91	7.67	7.72
666	NYSE	BSBR	Fri, May 25, 2012	7.39	7.68	7.36	7.57
665	NYSE	BSBR	Thu, May 24, 2012	7.45	7.59	7.19	7.49
664	NYSE	BSBR	Wed, May 23, 2012	7.77	7.81	7.35	7.80
663	NYSE	BSBR	Tue, May 22, 2012	7.73	7.79	7.50	7.56
662	NYSE	BSBR	Mon, May 21, 2012	7.33	7.68	7.33	7.61
661	NYSE	BSBR	Fri, May 18, 2012	7.36	7.49	7.32	7.36
660	NYSE	BSBR	Thu, May 17, 2012	7.59	7.65	7.32	7.36
659	NYSE	BSBR	Wed, May 16, 2012	7.89	7.92	7.58	7.62
658	NYSE	BSBR	Tue, May 15, 2012	7.64	7.84	7.61	7.74
657	NYSE	BSBR	Mon, May 14, 2012	7.79	7.83	7.56	7.64
656	NYSE	BSBR	Fri, May 11, 2012	8.03	8.19	7.90	7.90
655	NYSE	BSBR	Thu, May 10, 2012	8.04	8.25	7.94	8.14
654	NYSE	BSBR	Wed, May 9, 2012	7.59	7.93	7.59	7.83
653	NYSE	BSBR	Tue, May 8, 2012	7.71	7.90	7.68	7.85
652	NYSE	BSBR	Mon, May 7, 2012	7.66	7.86	7.65	7.82
651	NYSE	BSBR	Fri, May 4, 2012	7.73	7.77	7.55	7.65
650	NYSE	BSBR	Thu, May 3, 2012	7.70	7.80	7.66	7.73
649	NYSE	BSBR	Wed, May 2, 2012	7.75	7.82	7.67	7.68
648	NYSE	BSBR	Tue, May 1, 2012	7.81	7.86	7.73	7.78
647	NYSE	BSBR	Mon, Apr 30, 2012	7.93	7.93	7.66	7.73
646	NYSE	BSBR	Fri, Apr 27, 2012	7.89	7.93	7.76	7.88
645	NYSE	BSBR	Thu, Apr 26, 2012	7.85	7.96	7.81	7.85
644	NYSE	BSBR	Wed, Apr 25, 2012	7.90	8.09	7.78	7.97
643	NYSE	BSBR	Tue, Apr 24, 2012	7.94	8.07	7.90	8.01
642	NYSE	BSBR	Mon, Apr 23, 2012	7.94	7.98	7.81	7.88
641	NYSE	BSBR	Fri, Apr 20, 2012	8.20	8.24	8.10	8.13
640	NYSE	BSBR	Thu, Apr 19, 2012	8.08	8.13	7.94	8.08
639	NYSE	BSBR	Wed, Apr 18, 2012	8.02	8.20	7.95	8.15
638	NYSE	BSBR	Tue, Apr 17, 2012	8.02	8.31	8.00	8.19
637	NYSE	BSBR	Mon, Apr 16, 2012	8.28	8.34	7.93	7.96
636	NYSE	BSBR	Fri, Apr 13, 2012	8.42	8.46	8.13	8.14
635	NYSE	BSBR	Thu, Apr 12, 2012	8.24	8.66	8.21	8.65
634	NYSE	BSBR	Wed, Apr 11, 2012	8.26	8.38	8.09	8.19
633	NYSE	BSBR	Tue, Apr 10, 2012	8.20	8.28	8.01	8.12
632	NYSE	BSBR	Mon, Apr 9, 2012	8.18	8.27	8.15	8.20
631	NYSE	BSBR	Thu, Apr 5, 2012	8.46	8.53	8.23	8.34
630	NYSE	BSBR	Wed, Apr 4, 2012	8.67	8.69	8.53	8.58
629	NYSE	BSBR	Tue, Apr 3, 2012	8.89	8.93	8.64	8.78
628	NYSE	BSBR	Mon, Apr 2, 2012	8.79	8.93	8.69	8.86
627	NYSE	BSBR	Fri, Mar 30, 2012	8.97	9.04	8.78	8.78
626	NYSE	BSBR	Thu, Mar 29, 2012	8.85	9.01	8.72	8.99
625	NYSE	BSBR	Wed, Mar 28, 2012	9.15	9.16	8.92	9.03
624	NYSE	BSBR	Tue, Mar 27, 2012	9.28	9.31	9.17	9.21
623	NYSE	BSBR	Mon, Mar 26, 2012	9.30	9.31	9.17	9.28
622	NYSE	BSBR	Fri, Mar 23, 2012	9.13	9.21	9.08	9.20
621	NYSE	BSBR	Thu, Mar 22, 2012	9.23	9.26	9.08	9.17
620	NYSE	BSBR	Wed, Mar 21, 2012	9.53	9.59	9.34	9.38
619	NYSE	BSBR	Tue, Mar 20, 2012	9.54	9.62	9.46	9.57
618	NYSE	BSBR	Mon, Mar 19, 2012	9.87	9.90	9.72	9.73
617	NYSE	BSBR	Fri, Mar 16, 2012	9.93	9.95	9.82	9.87
616	NYSE	BSBR	Thu, Mar 15, 2012	9.91	9.92	9.81	9.85
615	NYSE	BSBR	Wed, Mar 14, 2012	9.94	10.07	9.84	9.90
614	NYSE	BSBR	Tue, Mar 13, 2012	9.92	10.06	9.82	10.00
613	NYSE	BSBR	Mon, Mar 12, 2012	9.78	9.89	9.70	9.82
612	NYSE	BSBR	Fri, Mar 9, 2012	10.08	10.16	9.97	9.99
611	NYSE	BSBR	Thu, Mar 8, 2012	10.11	10.17	10.05	10.15
610	NYSE	BSBR	Wed, Mar 7, 2012	9.87	10.05	9.85	9.96
609	NYSE	BSBR	Tue, Mar 6, 2012	10.01	10.01	9.78	9.85
608	NYSE	BSBR	Mon, Mar 5, 2012	10.71	10.73	10.23	10.28
607	NYSE	BSBR	Fri, Mar 2, 2012	10.55	10.82	10.49	10.67
606	NYSE	BSBR	Thu, Mar 1, 2012	10.27	10.54	10.27	10.53
605	NYSE	BSBR	Wed, Feb 29, 2012	10.27	10.47	10.19	10.23
604	NYSE	BSBR	Tue, Feb 28, 2012	10.26	10.43	10.16	10.39
603	NYSE	BSBR	Mon, Feb 27, 2012	9.89	10.12	9.85	10.08
602	NYSE	BSBR	Fri, Feb 24, 2012	10.07	10.16	9.96	10.07
601	NYSE	BSBR	Thu, Feb 23, 2012	10.20	10.21	10.03	10.09
600	NYSE	BSBR	Wed, Feb 22, 2012	10.25	10.37	10.08	10.30
599	NYSE	BSBR	Tue, Feb 21, 2012	10.34	10.47	10.17	10.24
598	NYSE	BSBR	Fri, Feb 17, 2012	10.12	10.26	10.10	10.24
597	NYSE	BSBR	Thu, Feb 16, 2012	10.07	10.33	10.01	10.24
596	NYSE	BSBR	Wed, Feb 15, 2012	10.18	10.38	10.07	10.15
595	NYSE	BSBR	Tue, Feb 14, 2012	9.98	10.04	9.86	10.02
594	NYSE	BSBR	Mon, Feb 13, 2012	9.85	10.09	9.85	9.97
593	NYSE	BSBR	Fri, Feb 10, 2012	9.62	9.80	9.56	9.75
592	NYSE	BSBR	Thu, Feb 9, 2012	9.79	9.89	9.66	9.88
591	NYSE	BSBR	Wed, Feb 8, 2012	9.58	9.81	9.55	9.76
590	NYSE	BSBR	Tue, Feb 7, 2012	9.52	9.55	9.36	9.47
589	NYSE	BSBR	Mon, Feb 6, 2012	9.59	9.64	9.47	9.52
588	NYSE	BSBR	Fri, Feb 3, 2012	9.53	9.75	9.40	9.66
587	NYSE	BSBR	Thu, Feb 2, 2012	9.23	9.42	9.15	9.35
586	NYSE	BSBR	Wed, Feb 1, 2012	9.00	9.22	8.85	9.21
585	NYSE	BSBR	Tue, Jan 31, 2012	8.85	8.94	8.71	8.73
584	NYSE	BSBR	Mon, Jan 30, 2012	9.14	9.14	8.85	8.95
583	NYSE	BSBR	Fri, Jan 27, 2012	9.08	9.32	9.05	9.24
582	NYSE	BSBR	Thu, Jan 26, 2012	9.18	9.33	9.03	9.08
581	NYSE	BSBR	Wed, Jan 25, 2012	8.95	9.11	8.79	9.04
580	NYSE	BSBR	Tue, Jan 24, 2012	8.80	8.94	8.71	8.91
579	NYSE	BSBR	Mon, Jan 23, 2012	8.83	9.03	8.83	8.98
578	NYSE	BSBR	Fri, Jan 20, 2012	8.94	8.97	8.77	8.93
577	NYSE	BSBR	Thu, Jan 19, 2012	8.73	8.94	8.72	8.86
576	NYSE	BSBR	Wed, Jan 18, 2012	8.47	8.64	8.45	8.62
575	NYSE	BSBR	Tue, Jan 17, 2012	8.64	8.70	8.37	8.44
574	NYSE	BSBR	Fri, Jan 13, 2012	8.25	8.39	8.20	8.33
573	NYSE	BSBR	Thu, Jan 12, 2012	8.31	8.49	8.28	8.43
572	NYSE	BSBR	Wed, Jan 11, 2012	8.14	8.33	8.14	8.30
571	NYSE	BSBR	Tue, Jan 10, 2012	8.33	8.34	8.14	8.24
570	NYSE	BSBR	Mon, Jan 9, 2012	8.04	8.06	7.90	7.91
569	NYSE	BSBR	Fri, Jan 6, 2012	7.88	7.90	7.76	7.79
568	NYSE	BSBR	Thu, Jan 5, 2012	7.98	7.98	7.78	7.84
567	NYSE	BSBR	Wed, Jan 4, 2012	8.16	8.19	8.05	8.08
566	NYSE	BSBR	Tue, Jan 3, 2012	8.04	8.28	8.02	8.12
565	NYSE	BSBR	Fri, Dec 30, 2011	7.71	7.86	7.70	7.80
564	NYSE	BSBR	Thu, Dec 29, 2011	7.54	7.76	7.54	7.74
563	NYSE	BSBR	Wed, Dec 28, 2011	7.86	7.87	7.59	7.60
562	NYSE	BSBR	Tue, Dec 27, 2011	7.84	8.04	7.81	7.95
561	NYSE	BSBR	Fri, Dec 23, 2011	7.89	7.90	7.78	7.87
560	NYSE	BSBR	Thu, Dec 22, 2011	7.61	7.88	7.52	7.83
559	NYSE	BSBR	Wed, Dec 21, 2011	7.49	7.60	7.42	7.58
558	NYSE	BSBR	Tue, Dec 20, 2011	7.43	7.58	7.40	7.47
557	NYSE	BSBR	Mon, Dec 19, 2011	7.29	7.35	7.15	7.17
556	NYSE	BSBR	Fri, Dec 16, 2011	7.39	7.47	7.25	7.25
555	NYSE	BSBR	Thu, Dec 15, 2011	7.57	7.61	7.32	7.36
554	NYSE	BSBR	Wed, Dec 14, 2011	7.50	7.57	7.39	7.43
553	NYSE	BSBR	Tue, Dec 13, 2011	7.72	7.79	7.45	7.49
552	NYSE	BSBR	Mon, Dec 12, 2011	7.73	7.75	7.58	7.71
551	NYSE	BSBR	Fri, Dec 9, 2011	7.73	7.90	7.69	7.86
550	NYSE	BSBR	Thu, Dec 8, 2011	7.78	7.87	7.66	7.73
549	NYSE	BSBR	Wed, Dec 7, 2011	7.84	8.00	7.80	7.94
548	NYSE	BSBR	Tue, Dec 6, 2011	7.83	7.88	7.72	7.83
547	NYSE	BSBR	Mon, Dec 5, 2011	7.93	8.02	7.82	7.91
546	NYSE	BSBR	Fri, Dec 2, 2011	8.07	8.10	7.65	7.72
545	NYSE	BSBR	Thu, Dec 1, 2011	7.41	7.71	7.41	7.64
544	NYSE	BSBR	Wed, Nov 30, 2011	7.26	7.45	7.22	7.39
543	NYSE	BSBR	Tue, Nov 29, 2011	6.81	6.99	6.78	6.91
542	NYSE	BSBR	Mon, Nov 28, 2011	6.82	6.89	6.73	6.83
541	NYSE	BSBR	Fri, Nov 25, 2011	6.45	6.65	6.45	6.61
540	NYSE	BSBR	Wed, Nov 23, 2011	6.68	6.70	6.47	6.61
539	NYSE	BSBR	Tue, Nov 22, 2011	7.10	7.18	6.68	6.78
538	NYSE	BSBR	Mon, Nov 21, 2011	7.02	7.26	6.88	7.14
537	NYSE	BSBR	Fri, Nov 18, 2011	7.39	7.42	7.05	7.17
536	NYSE	BSBR	Thu, Nov 17, 2011	7.60	7.61	7.21	7.42
535	NYSE	BSBR	Wed, Nov 16, 2011	8.01	8.02	7.64	7.67
534	NYSE	BSBR	Tue, Nov 15, 2011	8.00	8.07	7.85	7.98
533	NYSE	BSBR	Mon, Nov 14, 2011	8.19	8.26	8.00	8.04
532	NYSE	BSBR	Fri, Nov 11, 2011	8.12	8.35	8.11	8.21
531	NYSE	BSBR	Thu, Nov 10, 2011	8.19	8.22	7.92	7.99
530	NYSE	BSBR	Wed, Nov 9, 2011	8.11	8.13	7.94	8.00
529	NYSE	BSBR	Tue, Nov 8, 2011	8.30	8.40	8.21	8.37
528	NYSE	BSBR	Mon, Nov 7, 2011	8.39	8.46	8.21	8.31
527	NYSE	BSBR	Fri, Nov 4, 2011	8.32	8.55	8.13	8.32
526	NYSE	BSBR	Thu, Nov 3, 2011	8.49	8.52	8.33	8.50
525	NYSE	BSBR	Wed, Nov 2, 2011	8.49	8.50	8.24	8.38
524	NYSE	BSBR	Tue, Nov 1, 2011	8.43	8.43	8.13	8.27
523	NYSE	BSBR	Mon, Oct 31, 2011	8.94	8.95	8.70	8.72
522	NYSE	BSBR	Fri, Oct 28, 2011	8.82	9.18	8.72	9.16
521	NYSE	BSBR	Thu, Oct 27, 2011	8.70	9.10	8.66	8.95
520	NYSE	BSBR	Wed, Oct 26, 2011	8.16	8.33	8.00	8.32
519	NYSE	BSBR	Tue, Oct 25, 2011	8.32	8.37	8.01	8.04
518	NYSE	BSBR	Mon, Oct 24, 2011	8.19	8.62	8.16	8.51
517	NYSE	BSBR	Fri, Oct 21, 2011	7.97	8.21	7.90	8.15
516	NYSE	BSBR	Thu, Oct 20, 2011	7.75	7.92	7.63	7.88
515	NYSE	BSBR	Wed, Oct 19, 2011	7.73	7.93	7.71	7.92
514	NYSE	BSBR	Tue, Oct 18, 2011	7.55	7.91	7.40	7.86
513	NYSE	BSBR	Mon, Oct 17, 2011	7.70	7.73	7.53	7.56
512	NYSE	BSBR	Fri, Oct 14, 2011	7.81	7.88	7.71	7.87
511	NYSE	BSBR	Thu, Oct 13, 2011	7.74	7.76	7.48	7.68
510	NYSE	BSBR	Wed, Oct 12, 2011	7.50	7.97	7.38	7.83
509	NYSE	BSBR	Tue, Oct 11, 2011	7.27	7.46	7.21	7.39
508	NYSE	BSBR	Mon, Oct 10, 2011	7.21	7.40	7.20	7.32
507	NYSE	BSBR	Fri, Oct 7, 2011	7.30	7.37	6.99	7.05
506	NYSE	BSBR	Thu, Oct 6, 2011	6.90	7.22	6.82	7.21
505	NYSE	BSBR	Wed, Oct 5, 2011	6.77	6.81	6.65	6.77
504	NYSE	BSBR	Tue, Oct 4, 2011	6.68	6.78	6.46	6.74
503	NYSE	BSBR	Mon, Oct 3, 2011	6.95	7.04	6.77	6.78
502	NYSE	BSBR	Fri, Sep 30, 2011	7.30	7.36	6.92	7.01
501	NYSE	BSBR	Thu, Sep 29, 2011	7.57	7.59	7.35	7.52
500	NYSE	BSBR	Wed, Sep 28, 2011	7.78	7.91	7.42	7.43
499	NYSE	BSBR	Tue, Sep 27, 2011	7.79	8.04	7.69	7.75
498	NYSE	BSBR	Mon, Sep 26, 2011	7.38	7.56	7.14	7.54
497	NYSE	BSBR	Fri, Sep 23, 2011	7.36	7.40	7.20	7.36
496	NYSE	BSBR	Thu, Sep 22, 2011	7.24	7.41	7.16	7.25
495	NYSE	BSBR	Wed, Sep 21, 2011	7.91	8.02	7.71	7.73
494	NYSE	BSBR	Tue, Sep 20, 2011	8.16	8.20	8.03	8.08
493	NYSE	BSBR	Mon, Sep 19, 2011	8.31	8.31	8.06	8.15
492	NYSE	BSBR	Fri, Sep 16, 2011	8.76	8.76	8.52	8.65
491	NYSE	BSBR	Thu, Sep 15, 2011	8.63	8.69	8.47	8.62
490	NYSE	BSBR	Wed, Sep 14, 2011	8.35	8.54	8.12	8.46
489	NYSE	BSBR	Tue, Sep 13, 2011	8.37	8.38	8.10	8.28
488	NYSE	BSBR	Mon, Sep 12, 2011	8.34	8.48	8.08	8.32
487	NYSE	BSBR	Fri, Sep 9, 2011	8.84	8.84	8.46	8.53
486	NYSE	BSBR	Thu, Sep 8, 2011	9.01	9.22	8.93	9.08
485	NYSE	BSBR	Wed, Sep 7, 2011	8.92	9.21	8.79	9.12
484	NYSE	BSBR	Tue, Sep 6, 2011	8.70	8.82	8.48	8.74
483	NYSE	BSBR	Fri, Sep 2, 2011	9.27	9.32	9.08	9.24
482	NYSE	BSBR	Thu, Sep 1, 2011	9.37	9.83	9.37	9.52
481	NYSE	BSBR	Wed, Aug 31, 2011	9.26	9.35	9.12	9.21
480	NYSE	BSBR	Tue, Aug 30, 2011	8.76	9.22	8.76	9.11
479	NYSE	BSBR	Mon, Aug 29, 2011	8.67	8.83	8.62	8.79
478	NYSE	BSBR	Fri, Aug 26, 2011	8.38	8.55	8.21	8.48
477	NYSE	BSBR	Thu, Aug 25, 2011	8.66	8.85	8.28	8.37
476	NYSE	BSBR	Wed, Aug 24, 2011	8.28	8.38	8.12	8.26
475	NYSE	BSBR	Tue, Aug 23, 2011	8.34	8.37	8.11	8.34
474	NYSE	BSBR	Mon, Aug 22, 2011	8.60	8.75	8.21	8.43
473	NYSE	BSBR	Fri, Aug 19, 2011	8.56	8.77	8.35	8.40
472	NYSE	BSBR	Thu, Aug 18, 2011	8.80	8.80	8.43	8.60
471	NYSE	BSBR	Wed, Aug 17, 2011	8.92	9.22	8.86	9.16
470	NYSE	BSBR	Tue, Aug 16, 2011	8.68	8.92	8.58	8.83
469	NYSE	BSBR	Mon, Aug 15, 2011	8.70	8.87	8.66	8.81
468	NYSE	BSBR	Fri, Aug 12, 2011	8.31	8.54	8.23	8.49
467	NYSE	BSBR	Thu, Aug 11, 2011	8.01	8.35	7.84	8.23
466	NYSE	BSBR	Wed, Aug 10, 2011	8.04	8.15	7.81	7.82
465	NYSE	BSBR	Tue, Aug 9, 2011	7.91	8.46	7.85	8.44
464	NYSE	BSBR	Mon, Aug 8, 2011	8.26	8.31	7.81	7.81
463	NYSE	BSBR	Fri, Aug 5, 2011	8.55	8.78	8.35	8.62
462	NYSE	BSBR	Thu, Aug 4, 2011	8.46	8.55	8.34	8.45
461	NYSE	BSBR	Wed, Aug 3, 2011	8.71	8.97	8.66	8.73
460	NYSE	BSBR	Tue, Aug 2, 2011	8.87	8.87	8.73	8.73
459	NYSE	BSBR	Mon, Aug 1, 2011	9.06	9.09	8.81	8.92
458	NYSE	BSBR	Fri, Jul 29, 2011	8.70	8.96	8.53	8.89
457	NYSE	BSBR	Thu, Jul 28, 2011	9.08	9.12	8.72	8.77
456	NYSE	BSBR	Wed, Jul 27, 2011	9.55	9.57	9.00	9.08
455	NYSE	BSBR	Tue, Jul 26, 2011	9.82	9.84	9.76	9.83
454	NYSE	BSBR	Mon, Jul 25, 2011	9.73	9.84	9.68	9.78
453	NYSE	BSBR	Fri, Jul 22, 2011	9.71	9.84	9.63	9.82
452	NYSE	BSBR	Thu, Jul 21, 2011	9.54	9.81	9.53	9.67
451	NYSE	BSBR	Wed, Jul 20, 2011	9.48	9.58	9.32	9.43
450	NYSE	BSBR	Tue, Jul 19, 2011	9.46	9.55	9.34	9.36
449	NYSE	BSBR	Mon, Jul 18, 2011	9.58	9.58	9.19	9.25
448	NYSE	BSBR	Fri, Jul 15, 2011	9.75	9.85	9.64	9.66
447	NYSE	BSBR	Thu, Jul 14, 2011	9.97	9.99	9.63	9.63
446	NYSE	BSBR	Wed, Jul 13, 2011	10.07	10.16	9.93	10.02
445	NYSE	BSBR	Tue, Jul 12, 2011	10.28	10.38	9.95	10.03
444	NYSE	BSBR	Mon, Jul 11, 2011	10.50	10.50	10.12	10.16
443	NYSE	BSBR	Fri, Jul 8, 2011	10.76	10.78	10.50	10.66
442	NYSE	BSBR	Thu, Jul 7, 2011	11.05	11.07	10.84	10.87
441	NYSE	BSBR	Wed, Jul 6, 2011	11.03	11.05	10.86	10.96
440	NYSE	BSBR	Tue, Jul 5, 2011	11.21	11.21	11.03	11.09
439	NYSE	BSBR	Fri, Jul 1, 2011	11.15	11.35	11.09	11.21
438	NYSE	BSBR	Thu, Jun 30, 2011	11.07	11.24	11.01	11.21
437	NYSE	BSBR	Wed, Jun 29, 2011	10.83	11.15	10.80	11.12
436	NYSE	BSBR	Tue, Jun 28, 2011	10.51	10.79	10.48	10.76
435	NYSE	BSBR	Mon, Jun 27, 2011	10.43	10.55	10.32	10.45
434	NYSE	BSBR	Fri, Jun 24, 2011	10.52	10.71	10.43	10.46
433	NYSE	BSBR	Thu, Jun 23, 2011	10.54	10.63	10.38	10.50
432	NYSE	BSBR	Wed, Jun 22, 2011	10.65	10.83	10.57	10.68
431	NYSE	BSBR	Tue, Jun 21, 2011	10.82	10.84	10.66	10.68
430	NYSE	BSBR	Mon, Jun 20, 2011	10.68	10.81	10.61	10.77
429	NYSE	BSBR	Fri, Jun 17, 2011	10.61	10.87	10.51	10.72
428	NYSE	BSBR	Thu, Jun 16, 2011	10.41	10.60	10.33	10.52
427	NYSE	BSBR	Wed, Jun 15, 2011	10.40	10.61	10.33	10.53
426	NYSE	BSBR	Tue, Jun 14, 2011	10.53	10.59	10.42	10.53
425	NYSE	BSBR	Mon, Jun 13, 2011	10.22	10.53	10.17	10.41
424	NYSE	BSBR	Fri, Jun 10, 2011	10.29	10.31	10.09	10.20
423	NYSE	BSBR	Thu, Jun 9, 2011	10.40	10.40	10.26	10.30
422	NYSE	BSBR	Wed, Jun 8, 2011	10.54	10.57	10.28	10.35
421	NYSE	BSBR	Tue, Jun 7, 2011	10.50	10.72	10.50	10.53
420	NYSE	BSBR	Mon, Jun 6, 2011	10.73	10.75	10.37	10.43
419	NYSE	BSBR	Fri, Jun 3, 2011	10.62	10.97	10.61	10.79
418	NYSE	BSBR	Thu, Jun 2, 2011	10.58	10.80	10.52	10.69
417	NYSE	BSBR	Wed, Jun 1, 2011	10.83	10.93	10.53	10.59
416	NYSE	BSBR	Tue, May 31, 2011	10.88	10.90	10.65	10.88
415	NYSE	BSBR	Fri, May 27, 2011	10.73	10.93	10.67	10.73
414	NYSE	BSBR	Thu, May 26, 2011	10.34	10.63	10.27	10.60
413	NYSE	BSBR	Wed, May 25, 2011	10.35	10.41	10.29	10.35
412	NYSE	BSBR	Tue, May 24, 2011	10.48	10.49	10.33	10.43
411	NYSE	BSBR	Mon, May 23, 2011	10.16	10.37	10.09	10.36
410	NYSE	BSBR	Fri, May 20, 2011	10.37	10.45	10.32	10.38
409	NYSE	BSBR	Thu, May 19, 2011	10.48	10.57	10.33	10.39
408	NYSE	BSBR	Wed, May 18, 2011	10.58	10.59	10.39	10.45
407	NYSE	BSBR	Tue, May 17, 2011	10.54	10.64	10.45	10.57
406	NYSE	BSBR	Mon, May 16, 2011	10.64	10.85	10.57	10.62
405	NYSE	BSBR	Fri, May 13, 2011	10.85	10.86	10.63	10.72
404	NYSE	BSBR	Thu, May 12, 2011	10.90	10.96	10.79	10.90
403	NYSE	BSBR	Wed, May 11, 2011	10.96	10.99	10.82	10.96
402	NYSE	BSBR	Tue, May 10, 2011	10.99	11.16	10.94	11.03
401	NYSE	BSBR	Mon, May 9, 2011	10.96	10.96	10.72	10.93
400	NYSE	BSBR	Fri, May 6, 2011	10.86	11.06	10.83	10.94
399	NYSE	BSBR	Thu, May 5, 2011	10.56	10.73	10.51	10.72
398	NYSE	BSBR	Wed, May 4, 2011	10.66	10.79	10.58	10.61
397	NYSE	BSBR	Tue, May 3, 2011	10.81	10.84	10.64	10.69
396	NYSE	BSBR	Mon, May 2, 2011	11.18	11.20	10.95	10.99
395	NYSE	BSBR	Fri, Apr 29, 2011	10.98	11.17	10.92	11.11
394	NYSE	BSBR	Thu, Apr 28, 2011	11.23	11.35	10.88	11.01
393	NYSE	BSBR	Wed, Apr 27, 2011	11.07	11.57	11.00	11.54
392	NYSE	BSBR	Tue, Apr 26, 2011	10.96	11.04	10.83	11.01
391	NYSE	BSBR	Mon, Apr 25, 2011	11.10	11.11	10.93	10.93
390	NYSE	BSBR	Thu, Apr 21, 2011	11.11	11.13	10.82	11.12
389	NYSE	BSBR	Wed, Apr 20, 2011	11.15	11.21	10.98	11.01
388	NYSE	BSBR	Tue, Apr 19, 2011	11.14	11.34	10.97	11.00
387	NYSE	BSBR	Mon, Apr 18, 2011	10.88	11.15	10.75	11.05
386	NYSE	BSBR	Fri, Apr 15, 2011	10.97	11.16	10.83	11.12
385	NYSE	BSBR	Thu, Apr 14, 2011	11.04	11.12	10.87	10.94
384	NYSE	BSBR	Wed, Apr 13, 2011	11.16	11.18	10.98	11.05
383	NYSE	BSBR	Tue, Apr 12, 2011	11.09	11.09	10.84	11.04
382	NYSE	BSBR	Mon, Apr 11, 2011	11.36	11.36	11.05	11.08
381	NYSE	BSBR	Fri, Apr 8, 2011	11.64	11.68	11.29	11.32
380	NYSE	BSBR	Thu, Apr 7, 2011	11.57	11.70	11.56	11.60
379	NYSE	BSBR	Wed, Apr 6, 2011	11.54	11.61	11.43	11.43
378	NYSE	BSBR	Tue, Apr 5, 2011	11.54	11.56	11.39	11.44
377	NYSE	BSBR	Mon, Apr 4, 2011	11.80	11.81	11.48	11.54
376	NYSE	BSBR	Fri, Apr 1, 2011	11.94	12.07	11.79	11.83
375	NYSE	BSBR	Thu, Mar 31, 2011	11.73	11.81	11.60	11.74
374	NYSE	BSBR	Wed, Mar 30, 2011	11.31	11.66	11.30	11.61
373	NYSE	BSBR	Tue, Mar 29, 2011	11.21	11.29	11.18	11.24
372	NYSE	BSBR	Mon, Mar 28, 2011	11.24	11.38	11.21	11.28
371	NYSE	BSBR	Fri, Mar 25, 2011	11.58	11.60	11.33	11.36
370	NYSE	BSBR	Thu, Mar 24, 2011	11.59	11.66	11.49	11.56
369	NYSE	BSBR	Wed, Mar 23, 2011	11.38	11.63	11.32	11.59
368	NYSE	BSBR	Tue, Mar 22, 2011	11.22	11.55	11.18	11.47
367	NYSE	BSBR	Mon, Mar 21, 2011	11.14	11.26	11.08	11.20
366	NYSE	BSBR	Fri, Mar 18, 2011	11.02	11.14	10.98	11.01
365	NYSE	BSBR	Thu, Mar 17, 2011	11.29	11.35	10.84	10.92
364	NYSE	BSBR	Wed, Mar 16, 2011	11.35	11.39	10.99	11.11
363	NYSE	BSBR	Tue, Mar 15, 2011	10.87	11.32	10.83	11.28
362	NYSE	BSBR	Mon, Mar 14, 2011	11.16	11.35	11.14	11.31
361	NYSE	BSBR	Fri, Mar 11, 2011	11.08	11.36	11.01	11.14
360	NYSE	BSBR	Thu, Mar 10, 2011	11.16	11.30	11.01	11.14
359	NYSE	BSBR	Wed, Mar 9, 2011	11.43	11.53	11.34	11.47
358	NYSE	BSBR	Tue, Mar 8, 2011	11.46	11.56	11.24	11.41
357	NYSE	BSBR	Mon, Mar 7, 2011	11.70	11.70	11.36	11.51
356	NYSE	BSBR	Fri, Mar 4, 2011	11.73	11.83	11.47	11.60
355	NYSE	BSBR	Thu, Mar 3, 2011	11.56	11.71	11.47	11.66
354	NYSE	BSBR	Wed, Mar 2, 2011	11.43	11.57	11.37	11.41
353	NYSE	BSBR	Tue, Mar 1, 2011	11.76	11.79	11.35	11.42
352	NYSE	BSBR	Mon, Feb 28, 2011	11.59	11.75	11.54	11.66
351	NYSE	BSBR	Fri, Feb 25, 2011	11.48	11.55	11.21	11.49
350	NYSE	BSBR	Thu, Feb 24, 2011	11.59	11.60	11.31	11.48
349	NYSE	BSBR	Wed, Feb 23, 2011	11.33	11.46	11.21	11.39
348	NYSE	BSBR	Tue, Feb 22, 2011	11.69	11.73	11.30	11.39
347	NYSE	BSBR	Fri, Feb 18, 2011	11.92	12.03	11.89	11.99
346	NYSE	BSBR	Thu, Feb 17, 2011	11.81	11.87	11.77	11.83
345	NYSE	BSBR	Wed, Feb 16, 2011	11.81	12.11	11.78	11.89
344	NYSE	BSBR	Tue, Feb 15, 2011	11.31	11.74	11.28	11.72
343	NYSE	BSBR	Mon, Feb 14, 2011	11.25	11.47	11.20	11.35
342	NYSE	BSBR	Fri, Feb 11, 2011	11.05	11.52	10.96	11.31
341	NYSE	BSBR	Thu, Feb 10, 2011	10.77	11.20	10.77	11.11
340	NYSE	BSBR	Wed, Feb 9, 2011	10.79	10.90	10.69	10.82
339	NYSE	BSBR	Tue, Feb 8, 2011	10.90	11.07	10.86	11.04
338	NYSE	BSBR	Mon, Feb 7, 2011	10.50	10.90	10.44	10.80
337	NYSE	BSBR	Fri, Feb 4, 2011	10.62	10.75	10.40	10.70
336	NYSE	BSBR	Thu, Feb 3, 2011	10.84	10.89	10.64	10.80
335	NYSE	BSBR	Wed, Feb 2, 2011	11.31	11.37	11.01	11.02
334	NYSE	BSBR	Tue, Feb 1, 2011	11.24	11.57	11.19	11.48
333	NYSE	BSBR	Mon, Jan 31, 2011	11.27	11.27	10.99	11.11
332	NYSE	BSBR	Fri, Jan 28, 2011	11.58	11.58	10.98	11.14
331	NYSE	BSBR	Thu, Jan 27, 2011	11.84	11.90	11.58	11.58
330	NYSE	BSBR	Wed, Jan 26, 2011	11.83	11.83	11.66	11.72
329	NYSE	BSBR	Tue, Jan 25, 2011	12.06	12.11	11.66	11.86
328	NYSE	BSBR	Mon, Jan 24, 2011	12.00	12.12	11.93	12.09
327	NYSE	BSBR	Fri, Jan 21, 2011	12.02	12.13	11.96	12.05
326	NYSE	BSBR	Thu, Jan 20, 2011	12.10	12.16	11.72	11.78
325	NYSE	BSBR	Wed, Jan 19, 2011	12.71	12.73	12.21	12.25
324	NYSE	BSBR	Tue, Jan 18, 2011	12.81	12.84	12.69	12.76
323	NYSE	BSBR	Fri, Jan 14, 2011	12.73	12.86	12.62	12.82
322	NYSE	BSBR	Thu, Jan 13, 2011	12.89	12.97	12.72	12.80
321	NYSE	BSBR	Wed, Jan 12, 2011	12.79	12.88	12.66	12.82
320	NYSE	BSBR	Tue, Jan 11, 2011	12.52	12.58	12.42	12.57
319	NYSE	BSBR	Mon, Jan 10, 2011	12.24	12.49	12.06	12.45
318	NYSE	BSBR	Fri, Jan 7, 2011	12.61	12.61	12.18	12.38
317	NYSE	BSBR	Thu, Jan 6, 2011	12.75	12.79	12.52	12.53
316	NYSE	BSBR	Wed, Jan 5, 2011	12.89	13.00	12.67	12.80
315	NYSE	BSBR	Tue, Jan 4, 2011	13.15	13.19	12.77	12.99
314	NYSE	BSBR	Mon, Jan 3, 2011	13.20	13.39	12.99	13.11
313	NYSE	BSBR	Fri, Dec 31, 2010	13.06	13.09	12.94	13.02
312	NYSE	BSBR	Thu, Dec 30, 2010	12.97	13.11	12.81	13.00
311	NYSE	BSBR	Wed, Dec 29, 2010	12.63	12.93	12.61	12.89
310	NYSE	BSBR	Tue, Dec 28, 2010	12.63	12.75	12.61	12.64
309	NYSE	BSBR	Mon, Dec 27, 2010	12.49	12.65	12.49	12.59
308	NYSE	BSBR	Thu, Dec 23, 2010	12.65	12.88	12.60	12.82
307	NYSE	BSBR	Wed, Dec 22, 2010	12.38	12.72	12.35	12.64
306	NYSE	BSBR	Tue, Dec 21, 2010	12.36	12.49	12.30	12.47
305	NYSE	BSBR	Mon, Dec 20, 2010	12.46	12.53	12.18	12.18
304	NYSE	BSBR	Fri, Dec 17, 2010	12.45	12.55	12.33	12.42
303	NYSE	BSBR	Thu, Dec 16, 2010	12.43	12.45	12.24	12.44
302	NYSE	BSBR	Wed, Dec 15, 2010	12.68	12.72	12.30	12.32
301	NYSE	BSBR	Tue, Dec 14, 2010	12.89	13.00	12.66	12.68
300	NYSE	BSBR	Mon, Dec 13, 2010	12.72	13.03	12.71	12.88
299	NYSE	BSBR	Fri, Dec 10, 2010	12.76	12.87	12.67	12.86
298	NYSE	BSBR	Thu, Dec 9, 2010	12.57	12.83	12.43	12.71
297	NYSE	BSBR	Wed, Dec 8, 2010	12.57	12.58	12.38	12.54
296	NYSE	BSBR	Tue, Dec 7, 2010	12.86	12.87	12.51	12.54
295	NYSE	BSBR	Mon, Dec 6, 2010	12.65	12.83	12.58	12.65
294	NYSE	BSBR	Fri, Dec 3, 2010	12.95	13.07	12.70	12.76
293	NYSE	BSBR	Thu, Dec 2, 2010	13.13	13.34	13.08	13.22
292	NYSE	BSBR	Wed, Dec 1, 2010	12.80	13.15	12.79	13.08
291	NYSE	BSBR	Tue, Nov 30, 2010	12.35	12.51	12.22	12.50
290	NYSE	BSBR	Mon, Nov 29, 2010	12.44	12.57	12.28	12.55
289	NYSE	BSBR	Fri, Nov 26, 2010	12.85	12.89	12.52	12.55
288	NYSE	BSBR	Wed, Nov 24, 2010	13.01	13.24	12.90	13.08
287	NYSE	BSBR	Tue, Nov 23, 2010	12.85	12.89	12.60	12.79
286	NYSE	BSBR	Mon, Nov 22, 2010	13.26	13.26	12.80	13.08
285	NYSE	BSBR	Fri, Nov 19, 2010	13.50	13.50	13.21	13.36
284	NYSE	BSBR	Thu, Nov 18, 2010	13.30	13.62	13.24	13.60
283	NYSE	BSBR	Wed, Nov 17, 2010	13.14	13.39	13.02	13.09
282	NYSE	BSBR	Tue, Nov 16, 2010	13.52	13.54	12.91	13.06
281	NYSE	BSBR	Mon, Nov 15, 2010	13.65	13.87	13.62	13.66
280	NYSE	BSBR	Fri, Nov 12, 2010	13.57	13.74	13.50	13.57
279	NYSE	BSBR	Thu, Nov 11, 2010	13.76	13.83	13.54	13.70
278	NYSE	BSBR	Wed, Nov 10, 2010	13.91	14.06	13.65	13.96
277	NYSE	BSBR	Tue, Nov 9, 2010	14.43	14.46	13.77	13.92
276	NYSE	BSBR	Mon, Nov 8, 2010	14.51	14.95	14.41	14.91
275	NYSE	BSBR	Fri, Nov 5, 2010	14.70	14.79	14.49	14.65
274	NYSE	BSBR	Thu, Nov 4, 2010	14.34	15.00	14.32	14.89
273	NYSE	BSBR	Wed, Nov 3, 2010	13.92	14.33	13.76	14.23
272	NYSE	BSBR	Tue, Nov 2, 2010	13.96	14.02	13.54	13.78
271	NYSE	BSBR	Mon, Nov 1, 2010	14.01	14.07	13.62	13.76
270	NYSE	BSBR	Fri, Oct 29, 2010	14.05	14.07	13.70	13.78
269	NYSE	BSBR	Thu, Oct 28, 2010	13.91	14.30	13.80	14.06
268	NYSE	BSBR	Wed, Oct 27, 2010	13.96	14.08	13.81	14.03
267	NYSE	BSBR	Tue, Oct 26, 2010	13.98	14.26	13.80	14.21
266	NYSE	BSBR	Mon, Oct 25, 2010	13.80	14.19	13.77	14.09
265	NYSE	BSBR	Fri, Oct 22, 2010	13.82	13.92	13.71	13.76
264	NYSE	BSBR	Thu, Oct 21, 2010	13.81	14.13	13.59	13.77
263	NYSE	BSBR	Wed, Oct 20, 2010	14.05	14.16	13.89	13.91
262	NYSE	BSBR	Tue, Oct 19, 2010	13.92	14.36	13.83	13.97
261	NYSE	BSBR	Mon, Oct 18, 2010	14.19	14.38	13.98	14.26
260	NYSE	BSBR	Fri, Oct 15, 2010	14.45	14.56	14.26	14.41
259	NYSE	BSBR	Thu, Oct 14, 2010	14.58	14.65	14.35	14.38
258	NYSE	BSBR	Wed, Oct 13, 2010	14.57	14.88	14.38	14.70
257	NYSE	BSBR	Tue, Oct 12, 2010	14.20	14.50	14.10	14.47
256	NYSE	BSBR	Mon, Oct 11, 2010	14.38	14.40	14.17	14.25
255	NYSE	BSBR	Fri, Oct 8, 2010	13.98	14.49	13.92	14.40
254	NYSE	BSBR	Thu, Oct 7, 2010	14.06	14.09	13.92	14.02
253	NYSE	BSBR	Wed, Oct 6, 2010	13.96	14.06	13.76	13.79
252	NYSE	BSBR	Tue, Oct 5, 2010	13.49	14.03	13.46	14.01
251	NYSE	BSBR	Mon, Oct 4, 2010	13.32	13.48	13.25	13.48
250	NYSE	BSBR	Fri, Oct 1, 2010	13.23	13.51	13.20	13.47
249	NYSE	BSBR	Thu, Sep 30, 2010	12.71	13.20	12.62	13.19
248	NYSE	BSBR	Wed, Sep 29, 2010	12.39	12.61	12.31	12.59
247	NYSE	BSBR	Tue, Sep 28, 2010	12.25	12.45	12.17	12.42
246	NYSE	BSBR	Mon, Sep 27, 2010	12.41	12.45	12.05	12.25
245	NYSE	BSBR	Fri, Sep 24, 2010	12.18	12.42	12.14	12.27
244	NYSE	BSBR	Thu, Sep 23, 2010	12.21	12.23	12.11	12.15
243	NYSE	BSBR	Wed, Sep 22, 2010	12.42	12.44	12.17	12.18
242	NYSE	BSBR	Tue, Sep 21, 2010	12.49	12.49	12.25	12.32
241	NYSE	BSBR	Mon, Sep 20, 2010	12.38	12.49	12.29	12.40
240	NYSE	BSBR	Fri, Sep 17, 2010	12.26	12.35	12.21	12.32
239	NYSE	BSBR	Thu, Sep 16, 2010	11.90	12.28	11.88	12.22
238	NYSE	BSBR	Wed, Sep 15, 2010	11.89	11.96	11.74	11.96
237	NYSE	BSBR	Tue, Sep 14, 2010	12.48	12.50	12.21	12.22
236	NYSE	BSBR	Mon, Sep 13, 2010	12.26	12.49	12.25	12.41
235	NYSE	BSBR	Fri, Sep 10, 2010	12.21	12.21	12.02	12.11
234	NYSE	BSBR	Thu, Sep 9, 2010	12.25	12.25	12.09	12.13
233	NYSE	BSBR	Wed, Sep 8, 2010	11.91	12.18	11.86	12.16
232	NYSE	BSBR	Tue, Sep 7, 2010	12.08	12.08	11.64	11.66
231	NYSE	BSBR	Fri, Sep 3, 2010	12.30	12.34	12.07	12.07
230	NYSE	BSBR	Thu, Sep 2, 2010	12.26	12.27	12.06	12.17
229	NYSE	BSBR	Wed, Sep 1, 2010	12.32	12.40	12.22	12.27
228	NYSE	BSBR	Tue, Aug 31, 2010	11.94	12.21	11.94	12.05
227	NYSE	BSBR	Mon, Aug 30, 2010	11.92	11.96	11.73	11.83
226	NYSE	BSBR	Fri, Aug 27, 2010	11.94	12.02	11.63	11.87
225	NYSE	BSBR	Thu, Aug 26, 2010	12.22	12.24	11.71	11.71
224	NYSE	BSBR	Wed, Aug 25, 2010	12.13	12.24	11.94	12.07
223	NYSE	BSBR	Tue, Aug 24, 2010	12.24	12.31	12.13	12.25
222	NYSE	BSBR	Mon, Aug 23, 2010	12.48	12.56	12.42	12.42
221	NYSE	BSBR	Fri, Aug 20, 2010	12.47	12.55	12.41	12.43
220	NYSE	BSBR	Thu, Aug 19, 2010	12.61	12.72	12.53	12.57
219	NYSE	BSBR	Wed, Aug 18, 2010	12.60	12.82	12.60	12.66
218	NYSE	BSBR	Tue, Aug 17, 2010	12.66	12.82	12.47	12.73
217	NYSE	BSBR	Mon, Aug 16, 2010	12.30	12.57	12.18	12.55
216	NYSE	BSBR	Fri, Aug 13, 2010	12.32	12.36	12.12	12.22
215	NYSE	BSBR	Thu, Aug 12, 2010	11.96	12.39	11.73	12.32
214	NYSE	BSBR	Wed, Aug 11, 2010	12.45	12.45	12.06	12.16
213	NYSE	BSBR	Tue, Aug 10, 2010	12.58	12.74	12.52	12.63
212	NYSE	BSBR	Mon, Aug 9, 2010	12.57	12.79	12.57	12.72
211	NYSE	BSBR	Fri, Aug 6, 2010	12.59	12.75	12.22	12.56
210	NYSE	BSBR	Thu, Aug 5, 2010	12.64	12.77	12.57	12.65
209	NYSE	BSBR	Wed, Aug 4, 2010	12.58	12.74	12.51	12.60
208	NYSE	BSBR	Tue, Aug 3, 2010	12.77	12.82	12.50	12.71
207	NYSE	BSBR	Mon, Aug 2, 2010	12.97	13.02	12.78	12.91
206	NYSE	BSBR	Fri, Jul 30, 2010	12.43	13.07	12.33	12.76
205	NYSE	BSBR	Thu, Jul 29, 2010	12.83	12.92	12.54	12.56
204	NYSE	BSBR	Wed, Jul 28, 2010	12.35	12.58	12.32	12.48
203	NYSE	BSBR	Tue, Jul 27, 2010	12.37	12.56	12.29	12.43
202	NYSE	BSBR	Mon, Jul 26, 2010	12.34	12.42	12.18	12.28
201	NYSE	BSBR	Fri, Jul 23, 2010	12.19	12.46	12.19	12.40
200	NYSE	BSBR	Thu, Jul 22, 2010	12.33	12.45	12.17	12.39
199	NYSE	BSBR	Wed, Jul 21, 2010	12.15	12.24	11.93	12.11
198	NYSE	BSBR	Tue, Jul 20, 2010	11.37	11.78	11.31	11.76
197	NYSE	BSBR	Mon, Jul 19, 2010	11.33	11.53	11.27	11.43
196	NYSE	BSBR	Fri, Jul 16, 2010	11.65	11.65	11.10	11.13
195	NYSE	BSBR	Thu, Jul 15, 2010	11.85	11.86	11.51	11.69
194	NYSE	BSBR	Wed, Jul 14, 2010	11.76	12.13	11.76	11.85
193	NYSE	BSBR	Tue, Jul 13, 2010	11.86	12.08	11.77	11.93
192	NYSE	BSBR	Mon, Jul 12, 2010	11.64	11.83	11.49	11.73
191	NYSE	BSBR	Fri, Jul 9, 2010	11.21	11.80	11.21	11.75
190	NYSE	BSBR	Thu, Jul 8, 2010	11.28	11.44	11.14	11.40
189	NYSE	BSBR	Wed, Jul 7, 2010	10.74	11.14	10.70	11.12
188	NYSE	BSBR	Tue, Jul 6, 2010	10.56	10.75	10.53	10.71
187	NYSE	BSBR	Fri, Jul 2, 2010	10.21	10.42	10.07	10.35
186	NYSE	BSBR	Thu, Jul 1, 2010	9.92	10.07	9.58	10.04
185	NYSE	BSBR	Wed, Jun 30, 2010	10.14	10.37	9.87	9.89
184	NYSE	BSBR	Tue, Jun 29, 2010	10.61	10.61	10.00	10.08
183	NYSE	BSBR	Mon, Jun 28, 2010	10.97	11.06	10.79	10.82
182	NYSE	BSBR	Fri, Jun 25, 2010	10.82	10.95	10.69	10.93
181	NYSE	BSBR	Thu, Jun 24, 2010	10.82	10.90	10.59	10.73
180	NYSE	BSBR	Wed, Jun 23, 2010	10.83	10.90	10.66	10.84
179	NYSE	BSBR	Tue, Jun 22, 2010	11.08	11.32	10.83	10.84
178	NYSE	BSBR	Mon, Jun 21, 2010	11.49	11.53	10.99	11.07
177	NYSE	BSBR	Fri, Jun 18, 2010	11.02	11.35	10.96	11.30
176	NYSE	BSBR	Thu, Jun 17, 2010	10.88	11.03	10.81	10.90
175	NYSE	BSBR	Wed, Jun 16, 2010	10.67	10.82	10.52	10.82
174	NYSE	BSBR	Tue, Jun 15, 2010	10.72	10.76	10.59	10.71
173	NYSE	BSBR	Mon, Jun 14, 2010	11.04	11.04	10.53	10.53
172	NYSE	BSBR	Fri, Jun 11, 2010	10.42	10.96	10.37	10.95
171	NYSE	BSBR	Thu, Jun 10, 2010	10.14	10.47	10.14	10.43
170	NYSE	BSBR	Wed, Jun 9, 2010	9.95	10.14	9.85	9.86
169	NYSE	BSBR	Tue, Jun 8, 2010	9.61	9.85	9.42	9.83
168	NYSE	BSBR	Mon, Jun 7, 2010	9.83	9.87	9.47	9.54
167	NYSE	BSBR	Fri, Jun 4, 2010	9.81	9.97	9.65	9.67
166	NYSE	BSBR	Thu, Jun 3, 2010	10.26	10.26	9.83	10.11
165	NYSE	BSBR	Wed, Jun 2, 2010	9.83	10.11	9.58	10.11
164	NYSE	BSBR	Tue, Jun 1, 2010	9.90	10.10	9.68	9.69
163	NYSE	BSBR	Fri, May 28, 2010	10.34	10.34	9.98	9.98
162	NYSE	BSBR	Thu, May 27, 2010	10.27	10.46	10.03	10.46
161	NYSE	BSBR	Wed, May 26, 2010	10.02	10.11	9.66	9.81
160	NYSE	BSBR	Tue, May 25, 2010	9.71	9.79	9.54	9.75
159	NYSE	BSBR	Mon, May 24, 2010	10.35	10.58	10.20	10.30
158	NYSE	BSBR	Fri, May 21, 2010	9.57	10.35	9.40	10.35
157	NYSE	BSBR	Thu, May 20, 2010	10.05	10.13	9.58	9.60
156	NYSE	BSBR	Wed, May 19, 2010	10.31	10.53	10.21	10.41
155	NYSE	BSBR	Tue, May 18, 2010	10.87	11.09	10.53	10.57
154	NYSE	BSBR	Mon, May 17, 2010	10.67	10.84	10.36	10.72
153	NYSE	BSBR	Fri, May 14, 2010	10.88	10.89	10.54	10.64
152	NYSE	BSBR	Thu, May 13, 2010	10.91	11.29	10.79	11.12
151	NYSE	BSBR	Wed, May 12, 2010	10.83	10.95	10.78	10.88
150	NYSE	BSBR	Tue, May 11, 2010	10.70	10.94	9.89	10.70
149	NYSE	BSBR	Mon, May 10, 2010	10.87	11.01	10.68	10.92
148	NYSE	BSBR	Fri, May 7, 2010	10.21	10.25	9.71	9.79
147	NYSE	BSBR	Thu, May 6, 2010	10.74	10.87	9.79	10.19
146	NYSE	BSBR	Wed, May 5, 2010	10.75	11.04	10.60	10.82
145	NYSE	BSBR	Tue, May 4, 2010	10.95	11.04	10.78	11.01
144	NYSE	BSBR	Mon, May 3, 2010	11.24	11.38	11.15	11.23
143	NYSE	BSBR	Fri, Apr 30, 2010	11.12	11.30	11.04	11.14
142	NYSE	BSBR	Thu, Apr 29, 2010	10.77	11.07	10.72	11.01
141	NYSE	BSBR	Wed, Apr 28, 2010	10.59	10.65	10.21	10.43
140	NYSE	BSBR	Tue, Apr 27, 2010	10.85	10.89	10.50	10.53
139	NYSE	BSBR	Mon, Apr 26, 2010	11.24	11.24	10.92	11.01
138	NYSE	BSBR	Fri, Apr 23, 2010	11.10	11.15	11.03	11.10
137	NYSE	BSBR	Thu, Apr 22, 2010	11.14	11.19	10.99	11.09
136	NYSE	BSBR	Wed, Apr 21, 2010	11.14	11.25	11.04	11.22
135	NYSE	BSBR	Tue, Apr 20, 2010	11.18	11.24	11.09	11.18
134	NYSE	BSBR	Mon, Apr 19, 2010	11.38	11.46	10.99	11.14
133	NYSE	BSBR	Fri, Apr 16, 2010	11.58	11.58	11.21	11.31
132	NYSE	BSBR	Thu, Apr 15, 2010	11.59	11.71	11.52	11.59
131	NYSE	BSBR	Wed, Apr 14, 2010	11.77	11.77	11.63	11.68
130	NYSE	BSBR	Tue, Apr 13, 2010	11.78	11.84	11.66	11.66
129	NYSE	BSBR	Mon, Apr 12, 2010	11.92	11.92	11.79	11.84
128	NYSE	BSBR	Fri, Apr 9, 2010	11.95	12.12	11.82	11.89
127	NYSE	BSBR	Thu, Apr 8, 2010	11.65	11.97	11.58	11.95
126	NYSE	BSBR	Wed, Apr 7, 2010	11.88	11.93	11.68	11.74
125	NYSE	BSBR	Tue, Apr 6, 2010	11.93	12.03	11.91	11.94
124	NYSE	BSBR	Mon, Apr 5, 2010	12.14	12.23	12.04	12.10
123	NYSE	BSBR	Thu, Apr 1, 2010	11.98	12.27	11.93	12.04
122	NYSE	BSBR	Wed, Mar 31, 2010	11.80	11.94	11.72	11.90
121	NYSE	BSBR	Tue, Mar 30, 2010	11.50	11.89	11.46	11.87
120	NYSE	BSBR	Mon, Mar 29, 2010	11.37	11.51	11.26	11.43
119	NYSE	BSBR	Fri, Mar 26, 2010	11.11	11.30	11.06	11.26
118	NYSE	BSBR	Thu, Mar 25, 2010	11.43	11.48	11.10	11.15
117	NYSE	BSBR	Wed, Mar 24, 2010	11.55	11.58	11.26	11.29
116	NYSE	BSBR	Tue, Mar 23, 2010	11.78	11.95	11.60	11.70
115	NYSE	BSBR	Mon, Mar 22, 2010	11.61	11.82	11.54	11.77
114	NYSE	BSBR	Fri, Mar 19, 2010	11.80	11.88	11.58	11.69
113	NYSE	BSBR	Thu, Mar 18, 2010	11.70	11.89	11.66	11.72
112	NYSE	BSBR	Wed, Mar 17, 2010	11.79	11.87	11.67	11.74
111	NYSE	BSBR	Tue, Mar 16, 2010	11.62	11.73	11.57	11.67
110	NYSE	BSBR	Mon, Mar 15, 2010	11.81	11.84	11.49	11.66
109	NYSE	BSBR	Fri, Mar 12, 2010	12.01	12.10	11.87	11.89
108	NYSE	BSBR	Thu, Mar 11, 2010	11.97	12.03	11.90	12.02
107	NYSE	BSBR	Wed, Mar 10, 2010	11.90	12.13	11.83	12.11
106	NYSE	BSBR	Tue, Mar 9, 2010	11.95	12.11	11.81	11.84
105	NYSE	BSBR	Mon, Mar 8, 2010	11.95	12.08	11.84	12.07
104	NYSE	BSBR	Fri, Mar 5, 2010	11.78	11.89	11.71	11.87
103	NYSE	BSBR	Thu, Mar 4, 2010	11.65	11.74	11.51	11.67
102	NYSE	BSBR	Wed, Mar 3, 2010	11.44	11.64	11.41	11.57
101	NYSE	BSBR	Tue, Mar 2, 2010	11.49	11.54	11.34	11.42
100	NYSE	BSBR	Mon, Mar 1, 2010	11.45	11.50	11.34	11.42
99	NYSE	BSBR	Fri, Feb 26, 2010	11.30	11.49	11.27	11.45
98	NYSE	BSBR	Thu, Feb 25, 2010	10.95	11.31	10.75	11.28
97	NYSE	BSBR	Wed, Feb 24, 2010	11.31	11.36	11.20	11.26
96	NYSE	BSBR	Tue, Feb 23, 2010	11.57	11.61	11.26	11.31
95	NYSE	BSBR	Mon, Feb 22, 2010	11.78	11.78	11.63	11.70
94	NYSE	BSBR	Fri, Feb 19, 2010	11.70	11.75	11.62	11.69
93	NYSE	BSBR	Thu, Feb 18, 2010	11.63	11.77	11.63	11.70
92	NYSE	BSBR	Wed, Feb 17, 2010	11.74	11.87	11.66	11.73
91	NYSE	BSBR	Tue, Feb 16, 2010	11.64	11.71	11.40	11.68
90	NYSE	BSBR	Fri, Feb 12, 2010	11.01	11.49	10.97	11.46
89	NYSE	BSBR	Thu, Feb 11, 2010	11.28	11.64	11.23	11.53
88	NYSE	BSBR	Wed, Feb 10, 2010	11.04	11.28	11.04	11.26
87	NYSE	BSBR	Tue, Feb 9, 2010	11.03	11.21	10.84	11.08
86	NYSE	BSBR	Mon, Feb 8, 2010	10.65	10.88	10.44	10.58
85	NYSE	BSBR	Fri, Feb 5, 2010	10.59	10.68	10.04	10.31
84	NYSE	BSBR	Thu, Feb 4, 2010	11.30	11.34	10.42	10.56
83	NYSE	BSBR	Wed, Feb 3, 2010	11.58	11.76	11.58	11.71
82	NYSE	BSBR	Tue, Feb 2, 2010	11.67	11.81	11.48	11.66
81	NYSE	BSBR	Mon, Feb 1, 2010	11.65	11.73	11.43	11.58
80	NYSE	BSBR	Fri, Jan 29, 2010	11.91	11.94	11.44	11.53
79	NYSE	BSBR	Thu, Jan 28, 2010	11.73	12.45	11.43	11.70
78	NYSE	BSBR	Wed, Jan 27, 2010	11.56	11.72	11.32	11.58
77	NYSE	BSBR	Tue, Jan 26, 2010	11.46	11.87	11.38	11.71
76	NYSE	BSBR	Mon, Jan 25, 2010	11.64	11.86	11.49	11.73
75	NYSE	BSBR	Fri, Jan 22, 2010	11.68	11.69	11.36	11.45
74	NYSE	BSBR	Thu, Jan 21, 2010	12.26	12.27	11.64	11.80
73	NYSE	BSBR	Wed, Jan 20, 2010	12.43	12.45	12.12	12.34
72	NYSE	BSBR	Tue, Jan 19, 2010	12.51	12.69	12.45	12.57
71	NYSE	BSBR	Fri, Jan 15, 2010	12.89	12.89	12.47	12.50
70	NYSE	BSBR	Thu, Jan 14, 2010	12.98	13.06	12.74	12.79
69	NYSE	BSBR	Wed, Jan 13, 2010	13.30	13.33	12.99	13.08
68	NYSE	BSBR	Tue, Jan 12, 2010	13.14	13.31	13.07	13.18
67	NYSE	BSBR	Mon, Jan 11, 2010	13.40	13.41	13.13	13.27
66	NYSE	BSBR	Fri, Jan 8, 2010	13.18	13.28	13.09	13.24
65	NYSE	BSBR	Thu, Jan 7, 2010	13.26	13.31	13.08	13.12
64	NYSE	BSBR	Wed, Jan 6, 2010	13.30	13.43	13.27	13.37
63	NYSE	BSBR	Tue, Jan 5, 2010	13.40	13.47	13.16	13.46
62	NYSE	BSBR	Mon, Jan 4, 2010	13.47	13.79	13.35	13.44
61	NYSE	BSBR	Thu, Dec 31, 2009	13.68	13.68	13.18	13.35
60	NYSE	BSBR	Wed, Dec 30, 2009	13.08	13.40	13.02	13.35
59	NYSE	BSBR	Tue, Dec 29, 2009	13.11	13.12	12.91	13.04
58	NYSE	BSBR	Mon, Dec 28, 2009	13.19	13.31	12.89	12.95
57	NYSE	BSBR	Thu, Dec 24, 2009	13.02	13.16	12.85	13.13
56	NYSE	BSBR	Wed, Dec 23, 2009	12.94	13.03	12.88	13.02
55	NYSE	BSBR	Tue, Dec 22, 2009	13.04	13.10	12.97	13.05
54	NYSE	BSBR	Mon, Dec 21, 2009	12.67	13.11	12.26	13.11
53	NYSE	BSBR	Fri, Dec 18, 2009	12.33	12.86	12.32	12.86
52	NYSE	BSBR	Thu, Dec 17, 2009	12.39	12.54	12.25	12.32
51	NYSE	BSBR	Wed, Dec 16, 2009	12.61	12.68	12.50	12.59
50	NYSE	BSBR	Tue, Dec 15, 2009	12.70	12.77	12.29	12.47
49	NYSE	BSBR	Mon, Dec 14, 2009	13.18	13.23	12.72	12.85
48	NYSE	BSBR	Fri, Dec 11, 2009	13.20	13.24	12.91	13.13
47	NYSE	BSBR	Thu, Dec 10, 2009	13.26	13.32	13.07	13.11
46	NYSE	BSBR	Wed, Dec 9, 2009	13.08	13.39	12.99	13.31
45	NYSE	BSBR	Tue, Dec 8, 2009	12.88	13.22	12.67	13.13
44	NYSE	BSBR	Mon, Dec 7, 2009	13.09	13.22	12.97	13.04
43	NYSE	BSBR	Fri, Dec 4, 2009	13.67	13.87	12.93	13.06
42	NYSE	BSBR	Thu, Dec 3, 2009	13.82	13.84	13.34	13.42
41	NYSE	BSBR	Wed, Dec 2, 2009	13.61	13.96	13.52	13.91
40	NYSE	BSBR	Tue, Dec 1, 2009	13.21	13.84	13.20	13.80
39	NYSE	BSBR	Mon, Nov 30, 2009	12.78	13.16	12.70	13.07
38	NYSE	BSBR	Fri, Nov 27, 2009	12.14	12.88	12.02	12.79
37	NYSE	BSBR	Wed, Nov 25, 2009	12.82	12.90	12.72	12.78
36	NYSE	BSBR	Tue, Nov 24, 2009	12.65	12.88	12.43	12.83
35	NYSE	BSBR	Mon, Nov 23, 2009	12.69	12.79	12.59	12.70
34	NYSE	BSBR	Fri, Nov 20, 2009	12.45	12.51	12.26	12.39
33	NYSE	BSBR	Thu, Nov 19, 2009	12.83	12.84	12.28	12.47
32	NYSE	BSBR	Wed, Nov 18, 2009	12.86	12.92	12.74	12.85
31	NYSE	BSBR	Tue, Nov 17, 2009	12.52	12.57	12.39	12.57
30	NYSE	BSBR	Mon, Nov 16, 2009	12.33	12.52	12.27	12.42
29	NYSE	BSBR	Fri, Nov 13, 2009	11.98	12.35	11.90	12.11
28	NYSE	BSBR	Thu, Nov 12, 2009	12.28	12.32	11.95	12.03
27	NYSE	BSBR	Wed, Nov 11, 2009	12.36	12.43	12.14	12.29
26	NYSE	BSBR	Tue, Nov 10, 2009	11.82	11.99	11.69	11.97
25	NYSE	BSBR	Mon, Nov 9, 2009	12.32	12.32	11.89	11.95
24	NYSE	BSBR	Fri, Nov 6, 2009	11.87	11.97	11.76	11.79
23	NYSE	BSBR	Thu, Nov 5, 2009	11.90	11.97	11.70	11.97
22	NYSE	BSBR	Wed, Nov 4, 2009	11.86	12.08	11.63	11.73
21	NYSE	BSBR	Tue, Nov 3, 2009	11.07	12.01	11.05	11.72
20	NYSE	BSBR	Mon, Nov 2, 2009	11.47	11.59	11.01	11.25
19	NYSE	BSBR	Fri, Oct 30, 2009	11.96	12.02	11.22	11.36
18	NYSE	BSBR	Thu, Oct 29, 2009	11.93	12.00	11.74	11.85
17	NYSE	BSBR	Wed, Oct 28, 2009	12.40	12.45	11.45	11.71
16	NYSE	BSBR	Tue, Oct 27, 2009	12.72	12.72	12.40	12.45
15	NYSE	BSBR	Mon, Oct 26, 2009	12.88	12.93	12.39	12.67
14	NYSE	BSBR	Fri, Oct 23, 2009	12.91	12.91	12.55	12.69
13	NYSE	BSBR	Thu, Oct 22, 2009	12.66	12.81	12.53	12.65
12	NYSE	BSBR	Wed, Oct 21, 2009	12.68	13.02	12.34	12.44
11	NYSE	BSBR	Tue, Oct 20, 2009	12.81	12.88	12.34	12.60
10	NYSE	BSBR	Mon, Oct 19, 2009	13.18	13.29	13.03	13.06
9	NYSE	BSBR	Fri, Oct 16, 2009	13.02	13.32	12.93	12.94
8	NYSE	BSBR	Thu, Oct 15, 2009	12.68	13.22	12.62	13.15
7	NYSE	BSBR	Wed, Oct 14, 2009	12.76	12.83	12.64	12.81
6	NYSE	BSBR	Tue, Oct 13, 2009	12.60	12.64	12.32	12.64
5	NYSE	BSBR	Mon, Oct 12, 2009	12.67	12.80	12.47	12.48
4	NYSE	BSBR	Fri, Oct 9, 2009	12.53	12.72	12.45	12.56
3	NYSE	BSBR	Thu, Oct 8, 2009	12.20	12.75	12.11	12.45
2	NYSE	BSBR	Wed, Oct 7, 2009	12.74	13.45	12.26	12.46
1	NYSE	BSBR	Wed, May 30, 2007	0.00	0.00	0.00	0.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Banco Santander Brasil SA American Depositary Shares, each representing one unit NYSE:BSBR Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024