|
Closing price on 2/10/2022
|
|
| Open |
16.50 |
| High |
16.60 |
| Low |
16.50 |
| Volume |
23,900 |
| Split-adjusted Price |
13.45 |
|
|
BSA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/10/2022
|
+0.50 / +3.11%
|
16.50
|
16.60
|
16.50
|
16.60
|
16.50
|
13.45
|
23,900
|
|
|
2/9/2022
|
+0.20 / +1.25%
|
16.10
|
16.20
|
16.10
|
16.20
|
16.10
|
13.12
|
4,000
|
|
|
2/8/2022
|
+0.10 / +0.63%
|
15.90
|
16.00
|
15.90
|
16.00
|
16.00
|
12.96
|
4,000
|
|
|
2/7/2022
|
+0.10 / +0.63%
|
15.90
|
16.00
|
15.90
|
16.00
|
15.90
|
12.96
|
2,100
|
|
|
1/28/2022
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
12.88
|
4,500
|
|
|
1/27/2022
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.90
|
15.90
|
15.90
|
12.88
|
1,400
|
|
|
1/26/2022
|
+0.10 / +0.63%
|
15.90
|
16.00
|
15.90
|
15.90
|
15.90
|
12.88
|
4,700
|
|
|
1/25/2022
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.80
|
15.90
|
15.80
|
12.88
|
5,400
|
|
|
1/24/2022
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.80
|
15.90
|
15.90
|
12.88
|
6,700
|
|
|
1/21/2022
|
+0.10 / +0.63%
|
16.00
|
16.10
|
16.00
|
16.10
|
16.00
|
13.04
|
7,000
|
|
|
1/20/2022
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
12.96
|
3,000
|
|
|
1/19/2022
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
12.96
|
1,000
|
|
|
1/18/2022
|
-0.30 / -1.84%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
12.96
|
24,800
|
|
|
1/17/2022
|
-0.20 / -1.22%
|
16.30
|
16.30
|
16.20
|
16.20
|
16.30
|
13.12
|
4,000
|
|
|
1/14/2022
|
0.00 / 0.00%
|
16.30
|
16.50
|
16.30
|
16.30
|
16.40
|
13.20
|
4,000
|
|
|
1/13/2022
|
-0.20 / -1.21%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
13.20
|
500
|
|
|
1/12/2022
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
13.37
|
52,900
|
|
|
1/11/2022
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
13.37
|
3,700
|
|
|
1/10/2022
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
13.37
|
2,400
|
|
|
1/7/2022
|
-0.30 / -1.79%
|
16.70
|
16.70
|
16.50
|
16.50
|
16.50
|
13.37
|
4,600
|
|
|
1/6/2022
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
13.61
|
0
|
|
|
1/5/2022
|
+0.10 / +0.60%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
13.61
|
2,805
|
|
|
1/4/2022
|
+0.40 / +2.44%
|
16.60
|
16.80
|
16.60
|
16.80
|
16.70
|
13.61
|
8,800
|
|
|
12/31/2021
|
-0.20 / -1.19%
|
16.30
|
16.60
|
16.30
|
16.60
|
16.40
|
13.45
|
900
|
|
|
12/30/2021
|
+0.30 / +1.85%
|
16.30
|
16.80
|
16.30
|
16.50
|
16.80
|
13.37
|
1,900
|
|
|
12/29/2021
|
-0.20 / -1.21%
|
17.00
|
17.00
|
16.00
|
16.30
|
16.20
|
13.20
|
15,600
|
|
|
12/28/2021
|
-0.40 / -2.38%
|
16.80
|
16.80
|
16.40
|
16.40
|
16.50
|
13.28
|
3,200
|
|
|
12/27/2021
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
13.61
|
0
|
|
|
12/24/2021
|
+0.40 / +2.44%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
13.61
|
800
|
|
|
12/23/2021
|
0.00 / 0.00%
|
16.40
|
16.50
|
16.30
|
16.50
|
16.40
|
13.37
|
10,200
|
|
|