|
Closing price on 12/8/2021
|
|
| Open |
16.80 |
| High |
16.80 |
| Low |
16.70 |
| Volume |
11,700 |
| Split-adjusted Price |
13.53 |
|
|
BSA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2021
|
+0.30 / +1.83%
|
16.80
|
16.80
|
16.70
|
16.70
|
16.80
|
13.53
|
11,700
|
|
|
12/7/2021
|
-0.40 / -2.40%
|
16.70
|
16.70
|
16.30
|
16.30
|
16.40
|
13.20
|
4,200
|
|
|
12/6/2021
|
-0.40 / -2.35%
|
16.80
|
17.00
|
16.60
|
16.60
|
16.70
|
13.45
|
8,900
|
|
|
12/3/2021
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
13.77
|
4,400
|
|
|
12/2/2021
|
+0.10 / +0.59%
|
17.00
|
17.10
|
17.00
|
17.10
|
17.01
|
13.85
|
33,000
|
|
|
12/1/2021
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
13.77
|
5,300
|
|
|
11/30/2021
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.90
|
17.00
|
17.00
|
13.77
|
17,800
|
|
|
11/29/2021
|
-0.10 / -0.58%
|
17.10
|
17.10
|
17.00
|
17.00
|
17.00
|
13.77
|
3,400
|
|
|
11/26/2021
|
-0.50 / -2.84%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
13.85
|
2,000
|
|
|
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
|
|
|