|
Closing price on 11/5/2018
|
|
| Open |
22.40 |
| High |
22.40 |
| Low |
22.40 |
| Volume |
700 |
| Split-adjusted Price |
9.77 |
|
|
BSA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/3/2018
|
-0.20 / -0.87%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
9.91
|
500
|
|
|
10/2/2018
|
-0.10 / -0.43%
|
22.20
|
22.90
|
22.20
|
22.90
|
22.89
|
9.99
|
5,100
|
|
|
10/1/2018
|
+0.70 / +3.14%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
10.04
|
3,000
|
|
|
9/28/2018
|
+0.60 / +2.76%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
9.73
|
0
|
|
|
9/27/2018
|
-1.30 / -5.65%
|
23.00
|
23.00
|
21.70
|
21.70
|
22.28
|
9.47
|
7,000
|
|
|
9/26/2018
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
10.04
|
300
|
|
|
9/25/2018
|
+1.40 / +6.48%
|
23.00
|
23.00
|
22.90
|
23.00
|
22.99
|
10.04
|
10,600
|
|
|