|
Closing price on 3/18/2020
|
|
| Open |
13.40 |
| High |
14.00 |
| Low |
13.40 |
| Volume |
48,300 |
| Split-adjusted Price |
8.59 |
|
|
BSA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2020
|
+0.90 / +7.14%
|
13.40
|
14.00
|
13.40
|
13.50
|
13.65
|
8.59
|
48,300
|
|
|
3/17/2020
|
-0.50 / -3.82%
|
12.70
|
12.70
|
12.60
|
12.60
|
12.64
|
8.01
|
7,200
|
|
|
3/16/2020
|
+0.40 / +3.15%
|
13.10
|
13.80
|
13.10
|
13.10
|
13.39
|
8.33
|
19,600
|
|
|
3/13/2020
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
8.08
|
400
|
|
|
3/12/2020
|
-0.30 / -2.31%
|
12.80
|
12.80
|
12.70
|
12.70
|
12.71
|
8.08
|
7,800
|
|
|
3/11/2020
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
8.27
|
0
|
|
|
3/10/2020
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
8.27
|
1,000
|
|
|
3/9/2020
|
-0.50 / -3.70%
|
13.00
|
13.00
|
12.90
|
13.00
|
12.99
|
8.27
|
6,700
|
|
|
3/6/2020
|
+0.10 / +0.75%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
8.59
|
2,600
|
|
|
3/5/2020
|
+0.10 / +0.75%
|
13.30
|
14.00
|
13.30
|
13.40
|
13.94
|
8.52
|
62,000
|
|
|
3/4/2020
|
-0.50 / -3.62%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
8.46
|
200
|
|
|
3/3/2020
|
+0.80 / +6.15%
|
13.00
|
13.80
|
13.00
|
13.80
|
13.70
|
8.78
|
64,000
|
|
|
3/2/2020
|
-0.10 / -0.76%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
8.27
|
3,700
|
|
|
2/28/2020
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.10
|
13.10
|
13.15
|
8.33
|
20,700
|
|
|
2/27/2020
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
8.33
|
2,200
|
|
|
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
|
|
|