|
Closing price on 3/6/2023
|
|
| Open |
17.00 |
| High |
17.00 |
| Low |
16.90 |
| Volume |
12,700 |
| Split-adjusted Price |
15.62 |
|
|
BSA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/6/2023
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.90
|
16.90
|
16.90
|
15.62
|
12,700
|
|
|
3/3/2023
|
-0.20 / -1.18%
|
17.10
|
17.10
|
16.80
|
16.80
|
16.90
|
15.53
|
22,300
|
|
|
3/2/2023
|
+0.10 / +0.59%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
15.71
|
24,800
|
|
|
3/1/2023
|
+0.10 / +0.59%
|
16.90
|
17.00
|
16.90
|
17.00
|
16.90
|
15.71
|
18,100
|
|
|
2/28/2023
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.90
|
16.90
|
16.90
|
15.62
|
32,400
|
|
|
2/27/2023
|
+0.10 / +0.59%
|
17.00
|
17.00
|
16.90
|
17.00
|
16.90
|
15.71
|
15,100
|
|
|
2/24/2023
|
+0.20 / +1.19%
|
16.90
|
17.00
|
16.80
|
17.00
|
16.90
|
15.71
|
9,100
|
|
|
2/23/2023
|
+0.10 / +0.60%
|
16.90
|
16.90
|
16.80
|
16.90
|
16.80
|
15.62
|
25,500
|
|
|
2/22/2023
|
-0.30 / -1.75%
|
17.00
|
17.00
|
16.50
|
16.80
|
16.80
|
15.53
|
44,300
|
|
|
2/21/2023
|
-0.40 / -2.30%
|
17.30
|
17.30
|
17.00
|
17.00
|
17.10
|
15.71
|
18,500
|
|
|
2/20/2023
|
-0.20 / -1.14%
|
17.30
|
17.50
|
17.30
|
17.30
|
17.40
|
15.99
|
9,000
|
|
|
2/17/2023
|
+0.20 / +1.16%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
16.18
|
100
|
|
|
2/16/2023
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
15.99
|
0
|
|
|
2/15/2023
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
15.99
|
0
|
|
|
2/14/2023
|
-0.20 / -1.16%
|
17.30
|
17.30
|
17.10
|
17.10
|
17.30
|
15.81
|
4,000
|
|
|
2/13/2023
|
+0.10 / +0.59%
|
17.20
|
17.50
|
17.10
|
17.10
|
17.30
|
15.81
|
10,800
|
|
|
2/10/2023
|
-0.30 / -1.73%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
15.71
|
4,400
|
|
|
2/9/2023
|
-0.60 / -3.43%
|
17.50
|
17.50
|
16.90
|
16.90
|
17.30
|
15.62
|
21,600
|
|
|
2/8/2023
|
-0.20 / -1.13%
|
17.60
|
17.60
|
17.50
|
17.50
|
17.50
|
16.18
|
18,000
|
|
|
2/7/2023
|
0.00 / 0.00%
|
17.60
|
17.70
|
17.60
|
17.70
|
17.70
|
16.36
|
3,000
|
|
|
2/6/2023
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.60
|
17.60
|
17.70
|
16.27
|
600
|
|
|
2/3/2023
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
16.27
|
2,400
|
|
|
2/2/2023
|
0.00 / 0.00%
|
17.80
|
17.90
|
17.60
|
17.60
|
17.60
|
16.27
|
1,400
|
|
|
2/1/2023
|
-0.10 / -0.57%
|
17.60
|
17.60
|
17.50
|
17.50
|
17.60
|
16.18
|
5,000
|
|
|
1/31/2023
|
-0.10 / -0.56%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
16.27
|
700
|
|
|
1/30/2023
|
-0.10 / -0.56%
|
17.60
|
17.70
|
17.60
|
17.70
|
17.70
|
16.36
|
600
|
|
|
1/27/2023
|
-0.60 / -3.26%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
16.45
|
2,100
|
|
|
1/19/2023
|
-0.10 / -0.54%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
17.01
|
2,000
|
|
|
1/18/2023
|
+1.10 / +6.32%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
17.10
|
200
|
|
|
1/17/2023
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
16.08
|
0
|
|
|