|
Closing price on 10/26/2021
|
|
| Open |
16.00 |
| High |
16.00 |
| Low |
15.60 |
| Volume |
35,400 |
| Split-adjusted Price |
12.80 |
|
|
BSA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/26/2021
|
-0.20 / -1.25%
|
16.00
|
16.00
|
15.60
|
15.80
|
15.90
|
12.80
|
35,400
|
|
|
10/25/2021
|
+0.20 / +1.27%
|
16.00
|
16.20
|
15.70
|
16.00
|
16.00
|
12.96
|
38,900
|
|
|
10/22/2021
|
+0.20 / +1.27%
|
15.20
|
15.90
|
15.20
|
15.90
|
15.80
|
12.88
|
5,800
|
|
|
10/21/2021
|
+0.30 / +1.92%
|
15.50
|
15.90
|
15.50
|
15.90
|
15.70
|
12.88
|
900
|
|
|
10/20/2021
|
-0.10 / -0.64%
|
16.00
|
16.00
|
15.50
|
15.50
|
15.60
|
12.56
|
9,500
|
|
|
10/19/2021
|
+0.10 / +0.65%
|
15.50
|
15.90
|
15.50
|
15.50
|
15.60
|
12.56
|
25,400
|
|
|
10/18/2021
|
+0.40 / +2.67%
|
15.00
|
15.50
|
15.00
|
15.40
|
15.40
|
12.47
|
3,200
|
|
|
10/15/2021
|
+0.10 / +0.67%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
12.15
|
2,600
|
|
|
10/14/2021
|
+0.10 / +0.68%
|
15.00
|
15.00
|
14.80
|
14.90
|
14.90
|
12.07
|
2,200
|
|
|
10/13/2021
|
+0.10 / +0.67%
|
14.80
|
15.10
|
14.80
|
15.00
|
14.80
|
12.15
|
22,600
|
|
|
10/12/2021
|
-0.20 / -1.33%
|
14.90
|
14.90
|
14.80
|
14.80
|
14.90
|
11.99
|
5,200
|
|
|
10/11/2021
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
12.15
|
500
|
|
|
10/8/2021
|
-0.10 / -0.66%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
12.15
|
7,700
|
|
|
10/7/2021
|
+0.30 / +2.03%
|
15.30
|
15.30
|
15.10
|
15.10
|
15.10
|
12.23
|
1,300
|
|
|
10/6/2021
|
-0.40 / -2.60%
|
15.40
|
15.40
|
14.30
|
15.00
|
14.80
|
12.15
|
21,600
|
|
|
10/5/2021
|
+0.40 / +2.67%
|
15.50
|
15.50
|
15.40
|
15.40
|
15.40
|
12.47
|
2,100
|
|
|
10/4/2021
|
+0.60 / +4.05%
|
14.90
|
15.40
|
14.90
|
15.40
|
15.00
|
12.47
|
58,800
|
|
|
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
|
|
|