|
Closing price on 2/8/2023
|
|
| Open |
17.60 |
| High |
17.60 |
| Low |
17.50 |
| Volume |
18,000 |
| Split-adjusted Price |
15.47 |
|
|
BSA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/8/2023
|
-0.20 / -1.13%
|
17.60
|
17.60
|
17.50
|
17.50
|
17.50
|
15.47
|
18,000
|
|
|
2/7/2023
|
0.00 / 0.00%
|
17.60
|
17.70
|
17.60
|
17.70
|
17.70
|
15.65
|
3,000
|
|
|
2/6/2023
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.60
|
17.60
|
17.70
|
15.56
|
600
|
|
|
2/3/2023
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
15.56
|
2,400
|
|
|
2/2/2023
|
0.00 / 0.00%
|
17.80
|
17.90
|
17.60
|
17.60
|
17.60
|
15.56
|
1,400
|
|
|
2/1/2023
|
-0.10 / -0.57%
|
17.60
|
17.60
|
17.50
|
17.50
|
17.60
|
15.47
|
5,000
|
|
|
1/31/2023
|
-0.10 / -0.56%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
15.56
|
700
|
|
|
1/30/2023
|
-0.10 / -0.56%
|
17.60
|
17.70
|
17.60
|
17.70
|
17.70
|
15.65
|
600
|
|
|
1/27/2023
|
-0.60 / -3.26%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
15.74
|
2,100
|
|
|
1/19/2023
|
-0.10 / -0.54%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
16.27
|
2,000
|
|
|
1/18/2023
|
+1.10 / +6.32%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
16.36
|
200
|
|
|
1/17/2023
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
15.38
|
0
|
|
|
1/16/2023
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
15.38
|
0
|
|
|
1/13/2023
|
+0.10 / +0.58%
|
17.40
|
17.40
|
17.00
|
17.40
|
17.40
|
15.38
|
4,000
|
|
|
1/12/2023
|
+0.30 / +1.76%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
15.30
|
1,000
|
|
|
1/11/2023
|
-0.10 / -0.58%
|
17.10
|
17.10
|
17.00
|
17.00
|
17.00
|
15.03
|
1,000
|
|
|
1/10/2023
|
0.00 / 0.00%
|
17.10
|
17.20
|
17.00
|
17.20
|
17.10
|
15.21
|
1,300
|
|
|
1/9/2023
|
+0.20 / +1.18%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
15.21
|
2,900
|
|
|
1/6/2023
|
-0.60 / -3.41%
|
17.20
|
17.20
|
17.00
|
17.00
|
17.00
|
15.03
|
7,000
|
|
|
1/5/2023
|
-0.20 / -1.12%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
15.56
|
2,800
|
|
|
1/4/2023
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
15.74
|
0
|
|
|
1/3/2023
|
+0.50 / +2.86%
|
17.60
|
18.60
|
17.60
|
18.00
|
17.80
|
15.91
|
47,600
|
|
|
12/30/2022
|
0.00 / 0.00%
|
17.40
|
17.50
|
17.40
|
17.50
|
17.50
|
15.47
|
5,700
|
|
|
12/29/2022
|
-0.20 / -1.13%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
15.47
|
300
|
|
|
12/28/2022
|
+0.80 / +4.73%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
15.65
|
100
|
|
|
12/27/2022
|
+0.30 / +1.80%
|
16.70
|
17.00
|
16.70
|
17.00
|
16.90
|
15.03
|
173,200
|
|
|
12/26/2022
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
14.77
|
0
|
|
|
12/23/2022
|
+0.20 / +1.21%
|
16.50
|
16.80
|
16.50
|
16.70
|
16.70
|
14.77
|
3,400
|
|
|
12/22/2022
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
14.59
|
6,000
|
|
|
12/21/2022
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.50
|
16.50
|
16.50
|
14.59
|
7,700
|
|
|