|
Closing price on 11/14/2018
|
|
| Open |
21.50 |
| High |
22.00 |
| Low |
21.50 |
| Volume |
1,800 |
| Split-adjusted Price |
9.60 |
|
|
BSA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/14/2018
|
-0.30 / -1.35%
|
21.50
|
22.00
|
21.50
|
22.00
|
21.97
|
9.60
|
1,800
|
|
|
11/13/2018
|
0.00 / 0.00%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
9.73
|
0
|
|
|
11/12/2018
|
0.00 / 0.00%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
9.73
|
1,900
|
|
|
11/9/2018
|
-0.10 / -0.45%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
9.73
|
1,400
|
|
|
11/8/2018
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
9.77
|
2,400
|
|
|
11/7/2018
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
9.77
|
3,400
|
|
|
11/6/2018
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
9.77
|
0
|
|
|
11/5/2018
|
-0.30 / -1.32%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
9.77
|
700
|
|
|
11/2/2018
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
9.91
|
0
|
|
|
11/1/2018
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
9.91
|
100
|
|
|
10/31/2018
|
+0.20 / +0.89%
|
22.50
|
22.70
|
22.50
|
22.70
|
22.54
|
9.91
|
4,900
|
|
|
10/30/2018
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
9.82
|
0
|
|
|
10/29/2018
|
-0.40 / -1.75%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
9.82
|
2,100
|
|
|
10/26/2018
|
+0.10 / +0.44%
|
23.40
|
23.40
|
22.90
|
22.90
|
22.95
|
9.99
|
1,100
|
|
|
10/25/2018
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
9.95
|
100
|
|
|
10/24/2018
|
-0.10 / -0.44%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
9.95
|
0
|
|
|
10/23/2018
|
-0.10 / -0.43%
|
22.80
|
22.90
|
22.80
|
22.90
|
22.82
|
9.99
|
5,400
|
|
|
10/22/2018
|
+0.20 / +0.88%
|
22.80
|
23.00
|
22.80
|
23.00
|
22.94
|
10.04
|
22,700
|
|
|
10/19/2018
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
9.95
|
0
|
|
|
10/18/2018
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
9.95
|
7,600
|
|
|
10/17/2018
|
-0.10 / -0.44%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
9.95
|
2,100
|
|
|
10/16/2018
|
+0.20 / +0.88%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
9.99
|
500
|
|
|
10/15/2018
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
9.91
|
2,500
|
|
|
10/12/2018
|
+0.30 / +1.34%
|
22.90
|
22.90
|
22.70
|
22.70
|
22.72
|
9.91
|
900
|
|
|
10/11/2018
|
-0.30 / -1.32%
|
22.30
|
22.40
|
22.30
|
22.40
|
22.35
|
9.77
|
4,100
|
|
|
10/10/2018
|
-0.10 / -0.44%
|
22.80
|
22.80
|
22.70
|
22.70
|
22.73
|
9.91
|
4,800
|
|
|
10/9/2018
|
+0.30 / +1.33%
|
22.70
|
22.80
|
22.70
|
22.80
|
22.78
|
9.95
|
5,000
|
|
|
10/8/2018
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
9.82
|
3,000
|
|
|
10/5/2018
|
-0.20 / -0.88%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
9.82
|
1,000
|
|
|
10/4/2018
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
9.91
|
0
|
|
|