|
Closing price on 3/8/2022
|
|
| Open |
16.60 |
| High |
16.90 |
| Low |
16.60 |
| Volume |
3,700 |
| Split-adjusted Price |
13.45 |
|
|
BSA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/8/2022
|
-0.30 / -1.78%
|
16.60
|
16.90
|
16.60
|
16.60
|
16.80
|
13.45
|
3,700
|
|
|
3/7/2022
|
+0.30 / +1.81%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
13.69
|
3,000
|
|
|
3/4/2022
|
-0.20 / -1.19%
|
16.50
|
16.80
|
16.50
|
16.60
|
16.60
|
13.45
|
30,300
|
|
|
3/3/2022
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
13.61
|
19,300
|
|
|
3/2/2022
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.70
|
16.80
|
16.80
|
13.61
|
8,900
|
|
|
3/1/2022
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
13.61
|
0
|
|
|
2/28/2022
|
0.00 / 0.00%
|
16.70
|
16.90
|
16.50
|
16.70
|
16.80
|
13.53
|
29,200
|
|
|
2/25/2022
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.70
|
16.70
|
16.70
|
13.53
|
30,300
|
|
|
2/24/2022
|
-0.30 / -1.76%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
13.53
|
40,000
|
|
|
2/23/2022
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
13.77
|
0
|
|
|
2/22/2022
|
+0.10 / +0.59%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
13.77
|
500
|
|
|
2/21/2022
|
-0.20 / -1.18%
|
17.00
|
17.00
|
16.80
|
16.80
|
16.90
|
13.61
|
1,500
|
|
|
2/18/2022
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
13.77
|
1,000
|
|
|
2/17/2022
|
+0.40 / +2.41%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
13.77
|
6,900
|
|
|
2/16/2022
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
13.45
|
7,700
|
|
|
2/15/2022
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
13.45
|
9,500
|
|
|
2/14/2022
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.60
|
16.60
|
16.60
|
13.45
|
8,000
|
|
|
2/11/2022
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.50
|
16.50
|
16.60
|
13.37
|
6,600
|
|
|
2/10/2022
|
+0.50 / +3.11%
|
16.50
|
16.60
|
16.50
|
16.60
|
16.50
|
13.45
|
23,900
|
|
|
2/9/2022
|
+0.20 / +1.25%
|
16.10
|
16.20
|
16.10
|
16.20
|
16.10
|
13.12
|
4,000
|
|
|
2/8/2022
|
+0.10 / +0.63%
|
15.90
|
16.00
|
15.90
|
16.00
|
16.00
|
12.96
|
4,000
|
|
|
2/7/2022
|
+0.10 / +0.63%
|
15.90
|
16.00
|
15.90
|
16.00
|
15.90
|
12.96
|
2,100
|
|
|
1/28/2022
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
12.88
|
4,500
|
|
|
1/27/2022
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.90
|
15.90
|
15.90
|
12.88
|
1,400
|
|
|
1/26/2022
|
+0.10 / +0.63%
|
15.90
|
16.00
|
15.90
|
15.90
|
15.90
|
12.88
|
4,700
|
|
|
1/25/2022
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.80
|
15.90
|
15.80
|
12.88
|
5,400
|
|
|
1/24/2022
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.80
|
15.90
|
15.90
|
12.88
|
6,700
|
|
|
1/21/2022
|
+0.10 / +0.63%
|
16.00
|
16.10
|
16.00
|
16.10
|
16.00
|
13.04
|
7,000
|
|
|
1/20/2022
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
12.96
|
3,000
|
|
|
1/19/2022
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
12.96
|
1,000
|
|
|