|
Closing price on 11/25/2021
|
|
| Open |
16.70 |
| High |
17.60 |
| Low |
16.70 |
| Volume |
5,200 |
| Split-adjusted Price |
14.26 |
|
|
BSA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/25/2021
|
0.00 / 0.00%
|
16.70
|
17.60
|
16.70
|
17.60
|
17.60
|
14.26
|
5,200
|
|
|
11/24/2021
|
+0.80 / +4.76%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
14.26
|
700
|
|
|
11/23/2021
|
-1.00 / -5.68%
|
16.90
|
16.90
|
16.60
|
16.60
|
16.80
|
13.45
|
4,000
|
|
|
11/22/2021
|
+0.30 / +1.73%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
14.26
|
3,200
|
|
|
11/19/2021
|
-0.10 / -0.58%
|
17.50
|
17.50
|
17.20
|
17.20
|
17.30
|
13.93
|
9,300
|
|
|
11/18/2021
|
+0.40 / +2.34%
|
17.10
|
17.50
|
17.10
|
17.50
|
17.30
|
14.18
|
10,300
|
|
|
11/17/2021
|
+0.30 / +1.79%
|
17.00
|
17.10
|
17.00
|
17.10
|
17.10
|
13.85
|
14,500
|
|
|
11/16/2021
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
13.61
|
500
|
|
|
11/15/2021
|
+0.10 / +0.60%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
13.61
|
2,700
|
|
|
11/12/2021
|
+0.20 / +1.21%
|
16.70
|
16.80
|
16.70
|
16.70
|
16.70
|
13.53
|
5,700
|
|
|
11/11/2021
|
+0.10 / +0.61%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
13.37
|
21,700
|
|
|
11/10/2021
|
0.00 / 0.00%
|
16.10
|
16.50
|
16.10
|
16.20
|
16.40
|
13.12
|
18,100
|
|
|
11/9/2021
|
+0.10 / +0.62%
|
16.10
|
16.20
|
16.10
|
16.20
|
16.20
|
13.12
|
40,200
|
|
|
11/8/2021
|
+0.10 / +0.63%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
13.04
|
13,600
|
|
|
11/5/2021
|
0.00 / 0.00%
|
16.00
|
16.20
|
16.00
|
16.00
|
16.00
|
12.96
|
3,800
|
|
|
11/4/2021
|
-0.20 / -1.23%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
12.96
|
18,000
|
|
|
11/3/2021
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.10
|
16.10
|
16.20
|
13.04
|
38,900
|
|
|
11/2/2021
|
0.00 / 0.00%
|
16.00
|
16.20
|
16.00
|
16.10
|
16.10
|
13.04
|
26,700
|
|
|
11/1/2021
|
+0.10 / +0.63%
|
16.00
|
16.10
|
16.00
|
16.10
|
16.10
|
13.04
|
5,400
|
|
|
10/29/2021
|
-0.10 / -0.62%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
12.96
|
2,000
|
|
|
10/28/2021
|
+0.20 / +1.26%
|
16.00
|
16.10
|
16.00
|
16.10
|
16.10
|
13.04
|
13,800
|
|
|
10/27/2021
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.90
|
15.90
|
15.90
|
12.88
|
65,500
|
|
|
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
|
|
|