|
Closing price on 10/1/2021
|
|
| Open |
14.80 |
| High |
14.80 |
| Low |
14.70 |
| Volume |
9,000 |
| Split-adjusted Price |
11.91 |
|
|
BSA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/1/2021
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.70
|
14.70
|
14.80
|
11.91
|
9,000
|
|
|
9/30/2021
|
+0.20 / +1.38%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
11.91
|
9,000
|
|
|
9/29/2021
|
+0.10 / +0.70%
|
14.50
|
14.50
|
14.40
|
14.40
|
14.50
|
11.66
|
12,900
|
|
|
9/28/2021
|
+0.10 / +0.64%
|
15.50
|
15.70
|
15.50
|
15.70
|
15.50
|
11.73
|
4,000
|
|
|
9/27/2021
|
+0.40 / +2.61%
|
15.30
|
15.70
|
15.30
|
15.70
|
15.60
|
11.73
|
55,900
|
|
|
9/24/2021
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
11.43
|
6,000
|
|
|
9/23/2021
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.00
|
15.30
|
15.30
|
11.43
|
11,200
|
|
|
9/22/2021
|
+0.40 / +2.68%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
11.43
|
100
|
|
|
9/21/2021
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.80
|
14.80
|
14.90
|
11.06
|
26,100
|
|
|
9/20/2021
|
-0.30 / -1.99%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
11.06
|
3,600
|
|
|
9/17/2021
|
0.00 / 0.00%
|
15.00
|
15.10
|
15.00
|
15.10
|
15.10
|
11.28
|
3,200
|
|
|
9/16/2021
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
11.28
|
0
|
|
|
9/15/2021
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.00
|
15.00
|
15.10
|
11.21
|
1,100
|
|
|
9/14/2021
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
11.21
|
0
|
|
|
9/13/2021
|
0.00 / 0.00%
|
15.00
|
15.10
|
15.00
|
15.10
|
15.00
|
11.28
|
14,100
|
|
|
9/10/2021
|
+0.30 / +2.04%
|
15.20
|
15.20
|
15.00
|
15.00
|
15.10
|
11.21
|
200
|
|
|
9/9/2021
|
+0.20 / +1.38%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
10.99
|
400
|
|
|
9/8/2021
|
-0.20 / -1.36%
|
14.20
|
14.50
|
14.20
|
14.50
|
14.50
|
10.84
|
9,600
|
|
|
9/7/2021
|
+0.10 / +0.68%
|
14.70
|
14.80
|
14.60
|
14.70
|
14.70
|
10.99
|
16,300
|
|
|
9/6/2021
|
+0.20 / +1.38%
|
14.60
|
14.70
|
14.60
|
14.70
|
14.60
|
10.99
|
5,100
|
|
|
9/1/2021
|
-0.40 / -2.68%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
10.84
|
3,300
|
|
|
8/31/2021
|
+0.40 / +2.76%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
11.13
|
100
|
|
|
8/30/2021
|
+0.40 / +2.84%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
10.84
|
4,000
|
|
|
8/27/2021
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
10.54
|
0
|
|
|
8/26/2021
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
10.54
|
0
|
|
|
8/25/2021
|
0.00 / 0.00%
|
14.10
|
14.20
|
14.10
|
14.10
|
14.10
|
10.54
|
4,500
|
|
|
8/24/2021
|
-0.40 / -2.76%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
10.54
|
4,000
|
|
|
8/23/2021
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
10.84
|
3,000
|
|
|
8/20/2021
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
10.84
|
2,000
|
|
|
8/19/2021
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
10.84
|
77,000
|
|
|