|
Closing price on 10/21/2019
|
|
| Open |
15.00 |
| High |
15.40 |
| Low |
15.00 |
| Volume |
11,000 |
| Split-adjusted Price |
7.78 |
|
|
BSA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/21/2019
|
-0.20 / -1.30%
|
15.00
|
15.40
|
15.00
|
15.20
|
15.20
|
7.78
|
11,000
|
|
|
10/18/2019
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
7.88
|
0
|
|
|
10/17/2019
|
-0.10 / -0.65%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
7.88
|
3,500
|
|
|
10/16/2019
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
7.93
|
0
|
|
|
10/15/2019
|
-0.10 / -0.64%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
7.93
|
2,000
|
|
|
10/14/2019
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
7.99
|
0
|
|
|
10/11/2019
|
-0.40 / -2.50%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
7.99
|
900
|
|
|
10/10/2019
|
+0.30 / +1.91%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
8.19
|
0
|
|
|
10/9/2019
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.70
|
15.70
|
15.96
|
8.04
|
1,700
|
|
|
10/8/2019
|
+0.30 / +1.94%
|
15.70
|
16.00
|
15.70
|
15.80
|
15.75
|
8.09
|
9,100
|
|
|
10/7/2019
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
7.93
|
6,400
|
|
|
10/4/2019
|
+0.10 / +0.65%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
7.93
|
5,000
|
|
|
10/3/2019
|
-0.20 / -1.28%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
7.88
|
500
|
|
|
10/2/2019
|
+0.50 / +3.31%
|
15.20
|
15.60
|
15.20
|
15.60
|
15.41
|
7.99
|
16,200
|
|
|
10/1/2019
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.00
|
15.10
|
15.03
|
7.73
|
9,000
|
|
|
9/30/2019
|
+0.10 / +0.67%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
7.73
|
1,000
|
|
|
9/27/2019
|
-0.10 / -0.66%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
7.68
|
3,100
|
|
|
9/26/2019
|
+0.10 / +0.67%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
7.73
|
1,500
|
|
|
9/25/2019
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
7.68
|
0
|
|
|
9/24/2019
|
-0.10 / -0.66%
|
15.10
|
15.10
|
15.00
|
15.00
|
15.04
|
7.68
|
7,300
|
|
|
9/23/2019
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
7.73
|
3,000
|
|
|
9/20/2019
|
+0.10 / +0.67%
|
15.10
|
15.20
|
15.10
|
15.10
|
15.11
|
7.73
|
2,000
|
|
|
9/19/2019
|
0.00 / 0.00%
|
14.50
|
15.00
|
14.50
|
15.00
|
14.86
|
7.68
|
1,800
|
|
|
9/18/2019
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
7.68
|
6,100
|
|
|
9/17/2019
|
+0.10 / +0.67%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
7.68
|
10,000
|
|
|
9/16/2019
|
-0.10 / -0.67%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
7.63
|
1,000
|
|
|
9/13/2019
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
7.68
|
11,000
|
|
|
9/12/2019
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
7.68
|
7,600
|
|
|
9/11/2019
|
+0.40 / +2.74%
|
15.10
|
15.10
|
15.00
|
15.00
|
15.05
|
7.68
|
200
|
|
|
9/10/2019
|
-0.10 / -0.68%
|
15.00
|
15.10
|
14.60
|
14.60
|
15.07
|
7.47
|
3,700
|
|
|