Closing price on 1/20/2020
|
|
Open |
12.90 |
High |
12.90 |
Low |
12.90 |
Volume |
0 |
Split-adjusted Price |
7.85 |
|
|
BSA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/20/2020
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
7.85
|
0
|
|
1/17/2020
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
7.85
|
1,000
|
|
1/16/2020
|
0.00 / 0.00%
|
12.10
|
12.90
|
12.10
|
12.90
|
12.26
|
7.85
|
2,500
|
|
1/15/2020
|
0.00 / 0.00%
|
12.80
|
12.90
|
12.80
|
12.90
|
12.89
|
7.85
|
1,300
|
|
1/14/2020
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
7.85
|
0
|
|
1/13/2020
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
7.85
|
0
|
|
1/10/2020
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
7.85
|
0
|
|
1/9/2020
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
7.85
|
1,300
|
|
1/8/2020
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
7.85
|
900
|
|
1/7/2020
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
7.85
|
0
|
|
1/6/2020
|
0.00 / 0.00%
|
12.80
|
12.90
|
12.80
|
12.90
|
12.89
|
7.85
|
3,600
|
|
1/3/2020
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
7.85
|
2,500
|
|
1/2/2020
|
+0.20 / +1.57%
|
12.80
|
12.90
|
12.80
|
12.90
|
12.86
|
7.85
|
1,700
|
|
12/31/2019
|
-0.30 / -2.31%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
7.73
|
500
|
|
12/30/2019
|
+0.10 / +0.78%
|
12.90
|
13.00
|
12.90
|
13.00
|
12.95
|
7.92
|
4,000
|
|
12/27/2019
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
7.85
|
1,500
|
|
12/26/2019
|
-0.10 / -0.77%
|
13.00
|
13.00
|
12.80
|
12.90
|
12.97
|
7.85
|
7,900
|
|
12/25/2019
|
-0.10 / -0.76%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
7.92
|
1,000
|
|
12/24/2019
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
7.98
|
500
|
|
12/23/2019
|
0.00 / 0.00%
|
13.10
|
13.30
|
13.10
|
13.10
|
13.20
|
7.98
|
22,000
|
|
12/20/2019
|
-0.10 / -0.76%
|
13.10
|
13.10
|
13.00
|
13.00
|
13.05
|
7.92
|
200
|
|
12/19/2019
|
-0.20 / -1.50%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
7.98
|
10,000
|
|
12/18/2019
|
+0.40 / +3.10%
|
12.90
|
13.30
|
12.90
|
13.30
|
13.06
|
8.10
|
5,600
|
|
12/17/2019
|
-1.80 / -12.24%
|
13.00
|
13.50
|
12.60
|
12.90
|
12.86
|
7.85
|
6,200
|
|
12/16/2019
|
-0.30 / -2.00%
|
14.80
|
14.80
|
14.70
|
14.70
|
14.75
|
7.52
|
2,000
|
|
12/13/2019
|
0.00 / 0.00%
|
14.80
|
15.00
|
14.80
|
15.00
|
14.98
|
7.68
|
2,300
|
|
12/12/2019
|
-0.10 / -0.66%
|
15.10
|
15.10
|
15.00
|
15.00
|
15.07
|
7.68
|
7,100
|
|
12/11/2019
|
-0.10 / -0.66%
|
15.00
|
15.10
|
15.00
|
15.10
|
15.08
|
7.73
|
1,200
|
|
12/10/2019
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.20
|
15.20
|
15.21
|
7.78
|
1,000
|
|
12/9/2019
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.20
|
15.20
|
15.21
|
7.78
|
18,700
|
|
|