|
Closing price on 12/7/2022
|
|
| Open |
15.10 |
| High |
16.00 |
| Low |
14.60 |
| Volume |
11,700 |
| Split-adjusted Price |
14.15 |
|
|
BSA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/18/2022
|
+1.40 / +8.75%
|
16.10
|
17.40
|
16.10
|
17.40
|
16.20
|
15.10
|
1,600
|
|
|
11/17/2022
|
-1.80 / -10.11%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
13.89
|
15,000
|
|
|
11/16/2022
|
+2.30 / +14.84%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
15.45
|
100
|
|
|
11/15/2022
|
-1.30 / -7.30%
|
16.50
|
16.50
|
15.20
|
16.50
|
15.50
|
14.32
|
1,300
|
|
|
11/14/2022
|
+1.30 / +7.88%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
15.45
|
100
|
|
|
11/11/2022
|
+0.50 / +3.03%
|
16.50
|
17.00
|
16.50
|
17.00
|
16.50
|
14.75
|
12,000
|
|
|
11/10/2022
|
-1.00 / -5.71%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
14.32
|
10,000
|
|
|
11/9/2022
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
15.19
|
0
|
|
|
11/8/2022
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
15.19
|
0
|
|
|
11/7/2022
|
+0.40 / +2.34%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
15.19
|
100
|
|
|
11/4/2022
|
+0.10 / +0.59%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
14.84
|
4,500
|
|
|
11/3/2022
|
-0.10 / -0.58%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
14.75
|
200
|
|
|
11/2/2022
|
+0.10 / +0.59%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
14.84
|
200
|
|
|
11/1/2022
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
14.75
|
59,200
|
|
|
10/31/2022
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
14.75
|
10,000
|
|
|
10/28/2022
|
+0.50 / +3.03%
|
16.90
|
17.00
|
16.90
|
17.00
|
17.00
|
14.75
|
15,000
|
|
|
10/27/2022
|
0.00 / 0.00%
|
17.90
|
17.90
|
16.50
|
16.50
|
16.50
|
14.32
|
21,100
|
|
|