|
Closing price on 2/27/2019
|
|
| Open |
17.50 |
| High |
17.50 |
| Low |
17.00 |
| Volume |
1,700 |
| Split-adjusted Price |
9.09 |
|
|
BSA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/27/2019
|
+0.90 / +5.59%
|
17.50
|
17.50
|
17.00
|
17.00
|
17.18
|
9.09
|
1,700
|
|
|
2/26/2019
|
-0.90 / -5.29%
|
17.00
|
17.00
|
16.10
|
16.10
|
16.98
|
8.61
|
12,700
|
|
|
2/25/2019
|
+0.30 / +1.80%
|
16.70
|
17.00
|
16.70
|
17.00
|
16.91
|
9.09
|
5,200
|
|
|
2/22/2019
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
8.93
|
18,300
|
|
|
2/21/2019
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
8.93
|
2,200
|
|
|
2/20/2019
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
8.93
|
29,500
|
|
|
2/19/2019
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
8.93
|
2,500
|
|
|
2/18/2019
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
8.93
|
0
|
|
|
2/15/2019
|
+0.10 / +0.61%
|
16.70
|
16.70
|
16.60
|
16.60
|
16.65
|
8.88
|
1,000
|
|
|
2/14/2019
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.50
|
16.50
|
16.70
|
8.82
|
6,200
|
|
|
2/13/2019
|
+0.40 / +2.48%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
8.82
|
17,600
|
|
|
2/12/2019
|
+0.10 / +0.63%
|
16.00
|
16.20
|
16.00
|
16.10
|
16.06
|
8.61
|
19,500
|
|
|
2/11/2019
|
0.00 / 0.00%
|
17.40
|
17.40
|
16.00
|
16.00
|
16.03
|
8.56
|
12,700
|
|
|
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
|
|
|