|
Closing price on 1/7/2019
|
|
| Open |
16.50 |
| High |
16.50 |
| Low |
16.30 |
| Volume |
4,000 |
| Split-adjusted Price |
8.34 |
|
|
BSA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2019
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.30
|
16.30
|
16.31
|
8.34
|
4,000
|
|
|
1/4/2019
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
8.34
|
2,500
|
|
|
1/3/2019
|
-0.20 / -1.21%
|
16.50
|
16.50
|
16.30
|
16.30
|
16.37
|
8.34
|
4,300
|
|
|
1/2/2019
|
+0.10 / +0.61%
|
17.20
|
17.20
|
16.50
|
16.50
|
16.55
|
8.45
|
2,700
|
|
|
12/28/2018
|
+0.60 / +3.66%
|
16.40
|
17.00
|
16.40
|
17.00
|
16.42
|
8.70
|
2,700
|
|
|
12/27/2018
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.40
|
16.40
|
16.41
|
8.39
|
7,400
|
|
|
12/26/2018
|
-0.10 / -0.61%
|
16.80
|
16.80
|
16.40
|
16.40
|
16.42
|
8.39
|
3,052,300
|
|
|
12/25/2018
|
-0.90 / -5.17%
|
16.90
|
16.90
|
16.20
|
16.50
|
16.50
|
8.45
|
11,400
|
|
|
12/24/2018
|
-0.10 / -0.57%
|
17.90
|
17.90
|
17.40
|
17.40
|
17.53
|
8.91
|
400
|
|
|
12/21/2018
|
+0.40 / +2.35%
|
17.50
|
17.50
|
17.40
|
17.40
|
17.49
|
8.91
|
10,200
|
|
|
12/20/2018
|
-0.50 / -2.86%
|
17.70
|
17.80
|
17.00
|
17.00
|
17.72
|
8.70
|
11,400
|
|
|
12/19/2018
|
-3.70 / -17.45%
|
19.10
|
19.10
|
17.50
|
17.50
|
17.79
|
8.96
|
6,600
|
|
|
12/18/2018
|
+0.10 / +0.47%
|
21.20
|
21.60
|
21.10
|
21.20
|
21.20
|
8.86
|
26,700
|
|
|
12/17/2018
|
0.00 / 0.00%
|
21.20
|
21.30
|
21.10
|
21.10
|
21.16
|
8.81
|
6,500
|
|
|
12/14/2018
|
+0.10 / +0.48%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
8.81
|
3,900
|
|
|
12/13/2018
|
-0.40 / -1.87%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
8.77
|
4,000
|
|
|
12/12/2018
|
-0.10 / -0.47%
|
20.00
|
21.40
|
20.00
|
21.40
|
20.81
|
8.94
|
14,500
|
|
|
12/11/2018
|
+0.10 / +0.47%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
8.98
|
11,100
|
|
|
12/10/2018
|
0.00 / 0.00%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
8.94
|
0
|
|
|
12/7/2018
|
+0.10 / +0.46%
|
20.60
|
21.90
|
20.60
|
21.70
|
21.39
|
9.06
|
5,000
|
|
|
12/6/2018
|
0.00 / 0.00%
|
21.60
|
21.80
|
21.60
|
21.60
|
21.62
|
9.02
|
10,500
|
|
|
12/5/2018
|
+0.20 / +0.93%
|
21.40
|
21.60
|
21.40
|
21.60
|
21.56
|
9.02
|
5,100
|
|
|
12/4/2018
|
-0.10 / -0.47%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
8.94
|
0
|
|
|
12/3/2018
|
+0.10 / +0.47%
|
21.40
|
21.50
|
21.40
|
21.50
|
21.42
|
8.98
|
12,400
|
|
|
11/30/2018
|
+0.30 / +1.43%
|
21.50
|
21.50
|
21.30
|
21.30
|
21.42
|
8.90
|
17,000
|
|
|
11/29/2018
|
-0.60 / -2.78%
|
21.00
|
21.10
|
21.00
|
21.00
|
21.04
|
8.77
|
4,000
|
|
|
11/28/2018
|
0.00 / 0.00%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
9.02
|
100
|
|
|
11/27/2018
|
-0.10 / -0.46%
|
21.70
|
21.80
|
21.60
|
21.60
|
21.68
|
9.02
|
15,300
|
|
|
11/26/2018
|
-0.10 / -0.46%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
9.06
|
8,000
|
|
|
11/23/2018
|
+0.20 / +0.93%
|
21.70
|
21.90
|
21.70
|
21.70
|
21.77
|
9.06
|
13,700
|
|
|