|
Closing price on 10/31/2022
|
|
| Open |
17.00 |
| High |
17.00 |
| Low |
17.00 |
| Volume |
10,000 |
| Split-adjusted Price |
14.75 |
|
|
BSA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/31/2022
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
14.75
|
10,000
|
|
|
10/28/2022
|
+0.50 / +3.03%
|
16.90
|
17.00
|
16.90
|
17.00
|
17.00
|
14.75
|
15,000
|
|
|
10/27/2022
|
0.00 / 0.00%
|
17.90
|
17.90
|
16.50
|
16.50
|
16.50
|
14.32
|
21,100
|
|
|
10/26/2022
|
0.00 / 0.00%
|
17.90
|
17.90
|
16.30
|
16.30
|
16.50
|
14.15
|
6,400
|
|
|
10/25/2022
|
-2.50 / -13.30%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
14.15
|
600
|
|
|
10/24/2022
|
+2.20 / +13.25%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
16.32
|
100
|
|
|
10/21/2022
|
+2.20 / +12.43%
|
16.50
|
19.90
|
16.50
|
19.90
|
16.60
|
17.27
|
49,700
|
|
|
10/20/2022
|
+0.40 / +2.31%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
15.36
|
3,200
|
|
|
10/19/2022
|
+0.20 / +1.17%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
15.01
|
4,500
|
|
|
10/18/2022
|
-0.10 / -0.58%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
14.84
|
1,000
|
|
|
10/17/2022
|
+0.20 / +1.18%
|
17.10
|
17.20
|
17.10
|
17.20
|
17.20
|
14.93
|
2,100
|
|
|
10/14/2022
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
14.75
|
0
|
|
|
10/13/2022
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
14.75
|
500
|
|
|
10/12/2022
|
+0.20 / +1.18%
|
17.00
|
17.20
|
17.00
|
17.20
|
17.00
|
14.93
|
27,400
|
|
|
10/11/2022
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
14.75
|
2,000
|
|
|
10/10/2022
|
0.00 / 0.00%
|
17.00
|
17.20
|
17.00
|
17.20
|
17.00
|
14.93
|
5,700
|
|
|
10/7/2022
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
14.93
|
0
|
|
|
10/6/2022
|
+0.20 / +1.17%
|
17.10
|
17.30
|
17.10
|
17.30
|
17.20
|
15.01
|
2,900
|
|
|
10/5/2022
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
14.84
|
0
|
|
|
10/4/2022
|
-0.10 / -0.58%
|
17.20
|
17.20
|
17.10
|
17.10
|
17.10
|
14.84
|
700
|
|
|
10/3/2022
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.10
|
17.20
|
17.20
|
14.93
|
116,400
|
|
|
9/30/2022
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.20
|
17.30
|
17.20
|
15.01
|
7,500
|
|
|
9/29/2022
|
+0.20 / +1.18%
|
17.30
|
17.30
|
17.20
|
17.20
|
17.30
|
14.93
|
2,000
|
|
|
9/28/2022
|
-0.50 / -2.86%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
14.75
|
5,300
|
|
|
9/27/2022
|
+0.20 / +1.16%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
15.19
|
800
|
|
|
9/26/2022
|
+0.10 / +0.57%
|
17.30
|
17.50
|
17.30
|
17.50
|
17.30
|
15.19
|
2,800
|
|
|
9/23/2022
|
+0.10 / +0.58%
|
17.60
|
17.60
|
17.40
|
17.40
|
17.40
|
15.10
|
1,300
|
|
|
9/22/2022
|
-0.10 / -0.57%
|
17.50
|
17.50
|
17.30
|
17.40
|
17.30
|
15.10
|
11,600
|
|
|
9/21/2022
|
+0.20 / +1.16%
|
17.40
|
17.50
|
17.40
|
17.50
|
17.50
|
15.19
|
400
|
|
|
9/20/2022
|
+0.20 / +1.16%
|
17.30
|
17.40
|
17.30
|
17.40
|
17.30
|
15.10
|
26,500
|
|
|