|
Closing price on 1/5/2022
|
|
| Open |
16.80 |
| High |
16.80 |
| Low |
16.80 |
| Volume |
2,805 |
| Split-adjusted Price |
13.61 |
|
|
BSA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2022
|
+0.10 / +0.60%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
13.61
|
2,805
|
|
|
1/4/2022
|
+0.40 / +2.44%
|
16.60
|
16.80
|
16.60
|
16.80
|
16.70
|
13.61
|
8,800
|
|
|
12/31/2021
|
-0.20 / -1.19%
|
16.30
|
16.60
|
16.30
|
16.60
|
16.40
|
13.45
|
900
|
|
|
12/30/2021
|
+0.30 / +1.85%
|
16.30
|
16.80
|
16.30
|
16.50
|
16.80
|
13.37
|
1,900
|
|
|
12/29/2021
|
-0.20 / -1.21%
|
17.00
|
17.00
|
16.00
|
16.30
|
16.20
|
13.20
|
15,600
|
|
|
12/28/2021
|
-0.40 / -2.38%
|
16.80
|
16.80
|
16.40
|
16.40
|
16.50
|
13.28
|
3,200
|
|
|
12/27/2021
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
13.61
|
0
|
|
|
12/24/2021
|
+0.40 / +2.44%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
13.61
|
800
|
|
|
12/23/2021
|
0.00 / 0.00%
|
16.40
|
16.50
|
16.30
|
16.50
|
16.40
|
13.37
|
10,200
|
|
|
12/22/2021
|
0.00 / 0.00%
|
16.40
|
16.50
|
16.40
|
16.50
|
16.50
|
13.37
|
14,200
|
|
|
12/21/2021
|
+0.10 / +0.61%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
13.37
|
24,500
|
|
|
12/20/2021
|
0.00 / 0.00%
|
16.40
|
16.50
|
16.40
|
16.50
|
16.40
|
13.37
|
6,300
|
|
|
12/17/2021
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.40
|
16.40
|
16.50
|
13.28
|
10,000
|
|
|
12/16/2021
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
13.28
|
8,000
|
|
|
12/15/2021
|
0.00 / 0.00%
|
16.30
|
16.50
|
16.30
|
16.40
|
16.40
|
13.28
|
11,000
|
|
|
12/14/2021
|
+0.40 / +2.50%
|
16.30
|
16.50
|
16.30
|
16.40
|
16.40
|
13.28
|
4,900
|
|
|
12/13/2021
|
0.00 / 0.00%
|
16.10
|
16.30
|
16.00
|
16.30
|
16.00
|
13.20
|
21,200
|
|
|
12/10/2021
|
-0.50 / -3.03%
|
16.50
|
16.50
|
16.00
|
16.00
|
16.30
|
12.96
|
16,900
|
|
|
12/9/2021
|
-0.10 / -0.60%
|
16.50
|
16.70
|
16.00
|
16.70
|
16.50
|
13.53
|
32,700
|
|
|
12/8/2021
|
+0.30 / +1.83%
|
16.80
|
16.80
|
16.70
|
16.70
|
16.80
|
13.53
|
11,700
|
|
|
12/7/2021
|
-0.40 / -2.40%
|
16.70
|
16.70
|
16.30
|
16.30
|
16.40
|
13.20
|
4,200
|
|
|
12/6/2021
|
-0.40 / -2.35%
|
16.80
|
17.00
|
16.60
|
16.60
|
16.70
|
13.45
|
8,900
|
|
|
12/3/2021
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
13.77
|
4,400
|
|
|
12/2/2021
|
+0.10 / +0.59%
|
17.00
|
17.10
|
17.00
|
17.10
|
17.01
|
13.85
|
33,000
|
|
|
12/1/2021
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
13.77
|
5,300
|
|
|
11/30/2021
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.90
|
17.00
|
17.00
|
13.77
|
17,800
|
|
|
11/29/2021
|
-0.10 / -0.58%
|
17.10
|
17.10
|
17.00
|
17.00
|
17.00
|
13.77
|
3,400
|
|
|
11/26/2021
|
-0.50 / -2.84%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
13.85
|
2,000
|
|
|
11/25/2021
|
0.00 / 0.00%
|
16.70
|
17.60
|
16.70
|
17.60
|
17.60
|
14.26
|
5,200
|
|
|
11/24/2021
|
+0.80 / +4.76%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
14.26
|
700
|
|
|