|
Closing price on 10/21/2022
|
|
| Open |
16.50 |
| High |
19.90 |
| Low |
16.50 |
| Volume |
49,700 |
| Split-adjusted Price |
16.53 |
|
|
BSA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/21/2022
|
+2.20 / +12.43%
|
16.50
|
19.90
|
16.50
|
19.90
|
16.60
|
16.53
|
49,700
|
|
|
10/20/2022
|
+0.40 / +2.31%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
14.71
|
3,200
|
|
|
10/19/2022
|
+0.20 / +1.17%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
14.37
|
4,500
|
|
|
10/18/2022
|
-0.10 / -0.58%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
14.21
|
1,000
|
|
|
10/17/2022
|
+0.20 / +1.18%
|
17.10
|
17.20
|
17.10
|
17.20
|
17.20
|
14.29
|
2,100
|
|
|
10/14/2022
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
14.12
|
0
|
|
|
10/13/2022
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
14.12
|
500
|
|
|
10/12/2022
|
+0.20 / +1.18%
|
17.00
|
17.20
|
17.00
|
17.20
|
17.00
|
14.29
|
27,400
|
|
|
10/11/2022
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
14.12
|
2,000
|
|
|
10/10/2022
|
0.00 / 0.00%
|
17.00
|
17.20
|
17.00
|
17.20
|
17.00
|
14.29
|
5,700
|
|
|
10/7/2022
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
14.29
|
0
|
|
|
10/6/2022
|
+0.20 / +1.17%
|
17.10
|
17.30
|
17.10
|
17.30
|
17.20
|
14.37
|
2,900
|
|
|
10/5/2022
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
14.21
|
0
|
|
|
10/4/2022
|
-0.10 / -0.58%
|
17.20
|
17.20
|
17.10
|
17.10
|
17.10
|
14.21
|
700
|
|
|
10/3/2022
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.10
|
17.20
|
17.20
|
14.29
|
116,400
|
|
|
9/30/2022
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.20
|
17.30
|
17.20
|
14.37
|
7,500
|
|
|
9/29/2022
|
+0.20 / +1.18%
|
17.30
|
17.30
|
17.20
|
17.20
|
17.30
|
14.29
|
2,000
|
|
|
9/28/2022
|
-0.50 / -2.86%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
14.12
|
5,300
|
|
|
9/27/2022
|
+0.20 / +1.16%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
14.54
|
800
|
|
|
9/26/2022
|
+0.10 / +0.57%
|
17.30
|
17.50
|
17.30
|
17.50
|
17.30
|
14.54
|
2,800
|
|
|
9/23/2022
|
+0.10 / +0.58%
|
17.60
|
17.60
|
17.40
|
17.40
|
17.40
|
14.46
|
1,300
|
|
|
9/22/2022
|
-0.10 / -0.57%
|
17.50
|
17.50
|
17.30
|
17.40
|
17.30
|
14.46
|
11,600
|
|
|
9/21/2022
|
+0.20 / +1.16%
|
17.40
|
17.50
|
17.40
|
17.50
|
17.50
|
14.54
|
400
|
|
|
9/20/2022
|
+0.20 / +1.16%
|
17.30
|
17.40
|
17.30
|
17.40
|
17.30
|
14.46
|
26,500
|
|
|
9/19/2022
|
-0.10 / -0.58%
|
17.30
|
17.40
|
17.20
|
17.20
|
17.20
|
14.29
|
10,900
|
|
|
9/16/2022
|
-0.20 / -1.14%
|
17.50
|
17.50
|
17.30
|
17.30
|
17.30
|
14.37
|
8,300
|
|
|
9/15/2022
|
+0.20 / +1.14%
|
17.30
|
17.70
|
17.30
|
17.70
|
17.50
|
14.71
|
200
|
|
|
9/14/2022
|
+0.30 / +1.73%
|
17.30
|
17.60
|
17.30
|
17.60
|
17.50
|
14.62
|
9,400
|
|
|
9/13/2022
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
14.37
|
0
|
|
|
9/12/2022
|
+0.60 / +3.49%
|
17.10
|
17.80
|
17.10
|
17.80
|
17.30
|
14.79
|
35,500
|
|
|