|
Closing price on 11/19/2021
|
|
| Open |
17.50 |
| High |
17.50 |
| Low |
17.20 |
| Volume |
9,300 |
| Split-adjusted Price |
13.34 |
|
|
BSA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/19/2021
|
-0.10 / -0.58%
|
17.50
|
17.50
|
17.20
|
17.20
|
17.30
|
13.34
|
9,300
|
|
|
11/18/2021
|
+0.40 / +2.34%
|
17.10
|
17.50
|
17.10
|
17.50
|
17.30
|
13.57
|
10,300
|
|
|
11/17/2021
|
+0.30 / +1.79%
|
17.00
|
17.10
|
17.00
|
17.10
|
17.10
|
13.26
|
14,500
|
|
|
11/16/2021
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
13.03
|
500
|
|
|
11/15/2021
|
+0.10 / +0.60%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
13.03
|
2,700
|
|
|
11/12/2021
|
+0.20 / +1.21%
|
16.70
|
16.80
|
16.70
|
16.70
|
16.70
|
12.95
|
5,700
|
|
|
11/11/2021
|
+0.10 / +0.61%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
12.79
|
21,700
|
|
|
11/10/2021
|
0.00 / 0.00%
|
16.10
|
16.50
|
16.10
|
16.20
|
16.40
|
12.56
|
18,100
|
|
|
11/9/2021
|
+0.10 / +0.62%
|
16.10
|
16.20
|
16.10
|
16.20
|
16.20
|
12.56
|
40,200
|
|
|
11/8/2021
|
+0.10 / +0.63%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
12.48
|
13,600
|
|
|
11/5/2021
|
0.00 / 0.00%
|
16.00
|
16.20
|
16.00
|
16.00
|
16.00
|
12.41
|
3,800
|
|
|
11/4/2021
|
-0.20 / -1.23%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
12.41
|
18,000
|
|
|
11/3/2021
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.10
|
16.10
|
16.20
|
12.48
|
38,900
|
|
|
11/2/2021
|
0.00 / 0.00%
|
16.00
|
16.20
|
16.00
|
16.10
|
16.10
|
12.48
|
26,700
|
|
|
11/1/2021
|
+0.10 / +0.63%
|
16.00
|
16.10
|
16.00
|
16.10
|
16.10
|
12.48
|
5,400
|
|
|
10/29/2021
|
-0.10 / -0.62%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
12.41
|
2,000
|
|
|
10/28/2021
|
+0.20 / +1.26%
|
16.00
|
16.10
|
16.00
|
16.10
|
16.10
|
12.48
|
13,800
|
|
|
10/27/2021
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.90
|
15.90
|
15.90
|
12.33
|
65,500
|
|
|
10/26/2021
|
-0.20 / -1.25%
|
16.00
|
16.00
|
15.60
|
15.80
|
15.90
|
12.25
|
35,400
|
|
|
10/25/2021
|
+0.20 / +1.27%
|
16.00
|
16.20
|
15.70
|
16.00
|
16.00
|
12.41
|
38,900
|
|
|
10/22/2021
|
+0.20 / +1.27%
|
15.20
|
15.90
|
15.20
|
15.90
|
15.80
|
12.33
|
5,800
|
|
|
10/21/2021
|
+0.30 / +1.92%
|
15.50
|
15.90
|
15.50
|
15.90
|
15.70
|
12.33
|
900
|
|
|
10/20/2021
|
-0.10 / -0.64%
|
16.00
|
16.00
|
15.50
|
15.50
|
15.60
|
12.02
|
9,500
|
|
|
10/19/2021
|
+0.10 / +0.65%
|
15.50
|
15.90
|
15.50
|
15.50
|
15.60
|
12.02
|
25,400
|
|
|
10/18/2021
|
+0.40 / +2.67%
|
15.00
|
15.50
|
15.00
|
15.40
|
15.40
|
11.94
|
3,200
|
|
|
10/15/2021
|
+0.10 / +0.67%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
11.63
|
2,600
|
|
|
10/14/2021
|
+0.10 / +0.68%
|
15.00
|
15.00
|
14.80
|
14.90
|
14.90
|
11.55
|
2,200
|
|
|
10/13/2021
|
+0.10 / +0.67%
|
14.80
|
15.10
|
14.80
|
15.00
|
14.80
|
11.63
|
22,600
|
|
|
10/12/2021
|
-0.20 / -1.33%
|
14.90
|
14.90
|
14.80
|
14.80
|
14.90
|
11.48
|
5,200
|
|
|
10/11/2021
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
11.63
|
500
|
|
|