|
Closing price on 3/29/2019
|
|
| Open |
15.50 |
| High |
15.60 |
| Low |
15.50 |
| Volume |
8,700 |
| Split-adjusted Price |
8.34 |
|
|
BSA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/29/2019
|
+0.10 / +0.65%
|
15.50
|
15.60
|
15.50
|
15.60
|
15.56
|
8.34
|
8,700
|
|
|
3/28/2019
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
8.29
|
2,000
|
|
|
3/27/2019
|
+0.40 / +2.65%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
8.29
|
1,300
|
|
|
3/26/2019
|
-0.30 / -1.95%
|
15.40
|
15.50
|
15.00
|
15.10
|
15.30
|
8.07
|
15,400
|
|
|
3/25/2019
|
-0.20 / -1.28%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
8.23
|
3,900
|
|
|
3/22/2019
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.50
|
15.60
|
15.59
|
8.34
|
10,000
|
|
|
3/21/2019
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
8.34
|
1,200
|
|
|
3/20/2019
|
+0.10 / +0.65%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
8.34
|
12,200
|
|
|
3/19/2019
|
-0.10 / -0.64%
|
15.70
|
15.70
|
15.30
|
15.50
|
15.57
|
8.29
|
21,000
|
|
|
3/18/2019
|
-0.40 / -2.50%
|
15.80
|
15.90
|
15.60
|
15.60
|
15.72
|
8.34
|
33,400
|
|
|
3/15/2019
|
0.00 / 0.00%
|
16.10
|
16.20
|
16.00
|
16.00
|
16.05
|
8.56
|
22,800
|
|
|
3/14/2019
|
-0.30 / -1.84%
|
16.30
|
16.30
|
16.00
|
16.00
|
16.27
|
8.56
|
21,100
|
|
|
3/13/2019
|
-0.10 / -0.61%
|
16.40
|
16.40
|
16.30
|
16.30
|
16.30
|
8.72
|
6,800
|
|
|
3/12/2019
|
-0.10 / -0.61%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
8.77
|
500
|
|
|
3/11/2019
|
+0.20 / +1.23%
|
16.50
|
16.60
|
16.50
|
16.50
|
16.53
|
8.82
|
15,900
|
|
|
3/8/2019
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
8.72
|
2,000
|
|
|
3/7/2019
|
-0.10 / -0.61%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
8.72
|
200
|
|
|
3/6/2019
|
+0.10 / +0.61%
|
16.70
|
16.80
|
16.30
|
16.40
|
16.69
|
8.77
|
6,100
|
|
|
3/5/2019
|
-0.40 / -2.40%
|
16.70
|
16.70
|
16.30
|
16.30
|
16.66
|
8.72
|
1,100
|
|
|
3/4/2019
|
0.00 / 0.00%
|
16.10
|
16.80
|
16.10
|
16.70
|
16.58
|
8.93
|
25,800
|
|
|
3/1/2019
|
+0.10 / +0.60%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
8.93
|
4,000
|
|
|
2/28/2019
|
-0.40 / -2.35%
|
17.00
|
17.00
|
16.50
|
16.60
|
16.96
|
8.88
|
20,500
|
|
|
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
|
|
|