|
Closing price on 2/1/2019
|
|
| Open |
16.00 |
| High |
16.00 |
| Low |
16.00 |
| Volume |
14,400 |
| Split-adjusted Price |
8.56 |
|
|
BSA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/1/2019
|
-0.10 / -0.62%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
8.56
|
14,400
|
|
|
1/31/2019
|
+0.20 / +1.26%
|
16.00
|
16.10
|
15.90
|
16.10
|
15.96
|
8.61
|
20,400
|
|
|
1/30/2019
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.90
|
15.90
|
15.97
|
8.50
|
7,100
|
|
|
1/29/2019
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
8.56
|
2,500
|
|
|
1/28/2019
|
-0.10 / -0.62%
|
16.20
|
16.20
|
16.00
|
16.00
|
16.01
|
8.56
|
7,300
|
|
|
1/25/2019
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
8.61
|
0
|
|
|
1/24/2019
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
8.61
|
0
|
|
|
1/23/2019
|
+0.10 / +0.63%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
8.61
|
0
|
|
|
1/22/2019
|
-0.10 / -0.62%
|
16.10
|
16.10
|
16.00
|
16.00
|
16.09
|
8.56
|
9,000
|
|
|
1/21/2019
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
8.61
|
0
|
|
|
1/18/2019
|
-0.20 / -1.23%
|
16.00
|
16.10
|
16.00
|
16.00
|
16.06
|
8.56
|
8,400
|
|
|
1/17/2019
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
8.66
|
0
|
|
|
1/16/2019
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
8.66
|
0
|
|
|
1/15/2019
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
8.66
|
200
|
|
|
1/14/2019
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.20
|
16.20
|
16.30
|
8.66
|
13,000
|
|
|
1/11/2019
|
-0.10 / -0.61%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
8.66
|
1,000
|
|
|
1/10/2019
|
-0.30 / -1.81%
|
16.40
|
16.40
|
16.30
|
16.30
|
16.38
|
8.72
|
19,000
|
|
|
1/9/2019
|
+0.10 / +0.61%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
8.88
|
300
|
|
|
1/8/2019
|
+0.20 / +1.23%
|
16.30
|
16.50
|
16.30
|
16.50
|
16.50
|
8.82
|
6,100
|
|
|
1/7/2019
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.30
|
16.30
|
16.31
|
8.72
|
4,000
|
|
|
1/4/2019
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
8.72
|
2,500
|
|
|
1/3/2019
|
-0.20 / -1.21%
|
16.50
|
16.50
|
16.30
|
16.30
|
16.37
|
8.72
|
4,300
|
|
|
1/2/2019
|
+0.10 / +0.61%
|
17.20
|
17.20
|
16.50
|
16.50
|
16.55
|
8.82
|
2,700
|
|
|
12/28/2018
|
+0.60 / +3.66%
|
16.40
|
17.00
|
16.40
|
17.00
|
16.42
|
9.09
|
2,700
|
|
|
12/27/2018
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.40
|
16.40
|
16.41
|
8.77
|
7,400
|
|
|
12/26/2018
|
-0.10 / -0.61%
|
16.80
|
16.80
|
16.40
|
16.40
|
16.42
|
8.77
|
3,052,300
|
|
|
12/25/2018
|
-0.90 / -5.17%
|
16.90
|
16.90
|
16.20
|
16.50
|
16.50
|
8.82
|
11,400
|
|
|
12/24/2018
|
-0.10 / -0.57%
|
17.90
|
17.90
|
17.40
|
17.40
|
17.53
|
9.30
|
400
|
|
|
12/21/2018
|
+0.40 / +2.35%
|
17.50
|
17.50
|
17.40
|
17.40
|
17.49
|
9.30
|
10,200
|
|
|
12/20/2018
|
-0.50 / -2.86%
|
17.70
|
17.80
|
17.00
|
17.00
|
17.72
|
9.09
|
11,400
|
|
|