|
Closing price on 2/26/2020
|
|
| Open |
13.00 |
| High |
13.10 |
| Low |
13.00 |
| Volume |
2,500 |
| Split-adjusted Price |
8.33 |
|
|
BSA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/26/2020
|
+0.10 / +0.77%
|
13.00
|
13.10
|
13.00
|
13.10
|
13.02
|
8.33
|
2,500
|
|
|
2/25/2020
|
-0.10 / -0.76%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
8.27
|
9,700
|
|
|
2/24/2020
|
-0.10 / -0.76%
|
13.20
|
13.20
|
13.10
|
13.10
|
13.12
|
8.33
|
5,100
|
|
|
2/21/2020
|
-0.10 / -0.75%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
8.40
|
400
|
|
|
2/20/2020
|
-0.10 / -0.75%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
8.46
|
2,000
|
|
|
2/19/2020
|
-0.10 / -0.74%
|
13.50
|
13.50
|
13.40
|
13.40
|
13.44
|
8.52
|
20,500
|
|
|
2/18/2020
|
+0.20 / +1.50%
|
13.50
|
13.70
|
13.40
|
13.50
|
13.54
|
8.59
|
50,800
|
|
|
2/17/2020
|
-0.10 / -0.75%
|
13.10
|
13.40
|
13.10
|
13.30
|
13.38
|
8.46
|
16,600
|
|
|
2/14/2020
|
-0.50 / -3.68%
|
13.60
|
13.60
|
13.10
|
13.10
|
13.35
|
8.33
|
2,000
|
|
|
2/13/2020
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
8.65
|
0
|
|
|
2/12/2020
|
+0.70 / +5.43%
|
13.60
|
13.60
|
13.50
|
13.60
|
13.57
|
8.65
|
6,200
|
|
|
2/11/2020
|
+0.10 / +0.78%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
8.21
|
2,000
|
|
|
2/10/2020
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
8.14
|
0
|
|
|
2/7/2020
|
-0.30 / -2.29%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
8.14
|
4,000
|
|
|
2/6/2020
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
8.33
|
400
|
|
|
2/5/2020
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
8.33
|
0
|
|
|
2/4/2020
|
+0.80 / +6.50%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
8.33
|
100
|
|
|
2/3/2020
|
-0.80 / -6.11%
|
13.10
|
13.10
|
12.20
|
12.30
|
12.28
|
7.82
|
7,200
|
|
|
1/31/2020
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.10
|
13.10
|
13.11
|
8.33
|
1,200
|
|
|
1/30/2020
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
8.33
|
1,000
|
|
|
1/22/2020
|
-0.10 / -0.76%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
8.33
|
100
|
|
|
1/21/2020
|
+0.30 / +2.33%
|
13.00
|
13.20
|
13.00
|
13.20
|
13.06
|
8.40
|
6,500
|
|
|
1/20/2020
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
8.21
|
0
|
|
|
1/17/2020
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
8.21
|
1,000
|
|
|
1/16/2020
|
0.00 / 0.00%
|
12.10
|
12.90
|
12.10
|
12.90
|
12.26
|
8.21
|
2,500
|
|
|
1/15/2020
|
0.00 / 0.00%
|
12.80
|
12.90
|
12.80
|
12.90
|
12.89
|
8.21
|
1,300
|
|
|
1/14/2020
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
8.21
|
0
|
|
|
1/13/2020
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
8.21
|
0
|
|
|
1/10/2020
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
8.21
|
0
|
|
|
1/9/2020
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
8.21
|
1,300
|
|
|