|
Closing price on 12/6/2019
|
|
| Open |
15.00 |
| High |
15.30 |
| Low |
15.00 |
| Volume |
29,800 |
| Split-adjusted Price |
8.18 |
|
|
BSA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/6/2019
|
+0.50 / +3.38%
|
15.00
|
15.30
|
15.00
|
15.30
|
15.17
|
8.18
|
29,800
|
|
|
12/5/2019
|
+0.10 / +0.68%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
7.91
|
4,300
|
|
|
12/4/2019
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
7.86
|
1,000
|
|
|
12/3/2019
|
-0.10 / -0.68%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
7.86
|
3,300
|
|
|
12/2/2019
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.80
|
14.80
|
14.86
|
7.91
|
500
|
|
|
11/29/2019
|
+0.20 / +1.37%
|
14.90
|
14.90
|
14.80
|
14.80
|
14.81
|
7.91
|
1,200
|
|
|
11/28/2019
|
-0.40 / -2.67%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
7.81
|
100
|
|
|
11/27/2019
|
0.00 / 0.00%
|
14.90
|
15.00
|
14.90
|
15.00
|
14.98
|
8.02
|
7,200
|
|
|
11/26/2019
|
0.00 / 0.00%
|
14.90
|
15.00
|
14.90
|
15.00
|
14.98
|
8.02
|
2,500
|
|
|
11/25/2019
|
+0.20 / +1.35%
|
14.90
|
15.00
|
14.90
|
15.00
|
14.93
|
8.02
|
15,900
|
|
|
11/22/2019
|
-0.20 / -1.33%
|
14.90
|
14.90
|
14.80
|
14.80
|
14.83
|
7.91
|
7,900
|
|
|
11/21/2019
|
+0.10 / +0.67%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
8.02
|
1,000
|
|
|
11/20/2019
|
-0.10 / -0.67%
|
15.10
|
15.10
|
14.90
|
14.90
|
14.92
|
7.97
|
5,200
|
|
|
11/19/2019
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
8.02
|
900
|
|
|
11/18/2019
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.90
|
15.00
|
14.95
|
8.02
|
9,000
|
|
|
11/15/2019
|
-0.30 / -1.96%
|
15.00
|
15.10
|
15.00
|
15.00
|
15.04
|
8.02
|
4,100
|
|
|
11/14/2019
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
8.18
|
0
|
|
|
11/13/2019
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
8.18
|
0
|
|
|
11/12/2019
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
8.18
|
0
|
|
|
11/11/2019
|
+0.30 / +2.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
8.18
|
2,300
|
|
|
11/8/2019
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
8.02
|
0
|
|
|
11/7/2019
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
8.02
|
0
|
|
|
11/6/2019
|
+0.10 / +0.67%
|
14.90
|
15.00
|
14.90
|
15.00
|
14.96
|
8.02
|
8,100
|
|
|
11/5/2019
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.90
|
14.90
|
14.94
|
7.97
|
4,500
|
|
|
11/4/2019
|
-0.10 / -0.67%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
7.97
|
500
|
|
|
11/1/2019
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.00
|
15.00
|
15.03
|
8.02
|
4,100
|
|
|
10/31/2019
|
-0.10 / -0.66%
|
15.20
|
15.20
|
15.00
|
15.00
|
15.08
|
8.02
|
5,400
|
|
|
10/30/2019
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
8.07
|
3,000
|
|
|
10/29/2019
|
-0.10 / -0.66%
|
15.30
|
15.30
|
15.10
|
15.10
|
15.13
|
8.07
|
14,500
|
|
|
10/28/2019
|
0.00 / 0.00%
|
15.10
|
15.20
|
15.10
|
15.20
|
15.10
|
8.13
|
7,800
|
|
|