|
Closing price on 12/30/2022
|
|
| Open |
17.40 |
| High |
17.50 |
| Low |
17.40 |
| Volume |
5,700 |
| Split-adjusted Price |
15.47 |
|
|
BSA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/30/2022
|
0.00 / 0.00%
|
17.40
|
17.50
|
17.40
|
17.50
|
17.50
|
15.47
|
5,700
|
|
|
12/29/2022
|
-0.20 / -1.13%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
15.47
|
300
|
|
|
12/28/2022
|
+0.80 / +4.73%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
15.65
|
100
|
|
|
12/27/2022
|
+0.30 / +1.80%
|
16.70
|
17.00
|
16.70
|
17.00
|
16.90
|
15.03
|
173,200
|
|
|
12/26/2022
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
14.77
|
0
|
|
|
12/23/2022
|
+0.20 / +1.21%
|
16.50
|
16.80
|
16.50
|
16.70
|
16.70
|
14.77
|
3,400
|
|
|
12/22/2022
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
14.59
|
6,000
|
|
|
12/21/2022
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.50
|
16.50
|
16.50
|
14.59
|
7,700
|
|
|
12/20/2022
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
14.59
|
5,800
|
|
|
12/19/2022
|
-0.30 / -1.79%
|
16.80
|
16.80
|
16.50
|
16.50
|
16.50
|
14.59
|
5,300
|
|
|
12/16/2022
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
14.85
|
0
|
|
|
12/15/2022
|
+0.50 / +3.03%
|
16.30
|
17.00
|
16.30
|
17.00
|
16.80
|
15.03
|
400
|
|
|
12/14/2022
|
+0.30 / +1.85%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
14.59
|
4,500
|
|
|
12/13/2022
|
-0.20 / -1.23%
|
16.40
|
16.50
|
16.00
|
16.00
|
16.20
|
14.15
|
6,100
|
|
|
12/12/2022
|
+0.30 / +1.78%
|
16.70
|
17.20
|
16.00
|
17.20
|
16.20
|
15.21
|
8,800
|
|
|
12/9/2022
|
+0.60 / +3.68%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
14.94
|
100
|
|
|
12/8/2022
|
+0.30 / +1.89%
|
16.00
|
16.50
|
16.00
|
16.20
|
16.30
|
14.32
|
10,800
|
|
|
12/7/2022
|
-0.90 / -5.33%
|
15.10
|
16.00
|
14.60
|
16.00
|
15.90
|
14.15
|
11,700
|
|
|
12/6/2022
|
+0.70 / +4.29%
|
16.00
|
17.00
|
16.00
|
17.00
|
16.90
|
15.03
|
42,000
|
|
|
12/5/2022
|
+0.10 / +0.63%
|
16.70
|
17.50
|
16.10
|
16.10
|
16.30
|
14.23
|
2,500
|
|
|
12/2/2022
|
+0.60 / +3.64%
|
18.50
|
18.50
|
16.30
|
17.10
|
16.30
|
14.84
|
15,421
|
|
|
12/1/2022
|
+0.20 / +1.23%
|
16.80
|
17.00
|
16.30
|
16.50
|
16.50
|
14.32
|
5,800
|
|
|
11/30/2022
|
+0.80 / +5.00%
|
16.00
|
16.80
|
16.00
|
16.80
|
16.30
|
14.58
|
1,400
|
|
|
11/29/2022
|
0.00 / 0.00%
|
16.00
|
16.20
|
16.00
|
16.00
|
16.00
|
13.89
|
20,600
|
|
|
11/28/2022
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.00
|
16.00
|
16.00
|
13.89
|
11,600
|
|
|
11/25/2022
|
-0.10 / -0.62%
|
16.10
|
16.20
|
16.00
|
16.10
|
16.00
|
13.97
|
14,500
|
|
|
11/24/2022
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
14.06
|
0
|
|
|
11/23/2022
|
0.00 / 0.00%
|
16.10
|
16.20
|
16.10
|
16.10
|
16.20
|
13.97
|
6,700
|
|
|
11/22/2022
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
13.97
|
0
|
|
|
11/21/2022
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.10
|
16.20
|
16.10
|
14.06
|
10,300
|
|
|