|
Closing price on 4/5/2022
|
|
| Open |
17.10 |
| High |
17.10 |
| Low |
17.10 |
| Volume |
23,200 |
| Split-adjusted Price |
13.85 |
|
|
BSA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2022
|
-0.10 / -0.58%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
13.85
|
23,200
|
|
|
4/4/2022
|
+0.10 / +0.58%
|
17.20
|
17.50
|
17.00
|
17.20
|
17.20
|
13.93
|
22,600
|
|
|
4/1/2022
|
+0.30 / +1.76%
|
16.90
|
17.30
|
16.80
|
17.30
|
17.10
|
14.01
|
24,000
|
|
|
3/31/2022
|
+0.30 / +1.80%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
13.77
|
5,800
|
|
|
3/30/2022
|
+0.10 / +0.60%
|
16.90
|
17.00
|
16.70
|
16.90
|
16.70
|
13.69
|
62,800
|
|
|
3/29/2022
|
+0.10 / +0.60%
|
16.80
|
16.90
|
16.80
|
16.90
|
16.80
|
13.69
|
30,600
|
|
|
3/28/2022
|
+0.10 / +0.59%
|
16.80
|
17.00
|
16.70
|
17.00
|
16.80
|
13.77
|
45,900
|
|
|
3/25/2022
|
+0.20 / +1.20%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
13.69
|
1,100
|
|
|
3/24/2022
|
-0.40 / -2.35%
|
17.20
|
17.20
|
16.60
|
16.60
|
16.70
|
13.45
|
16,200
|
|
|
3/23/2022
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
13.77
|
14,800
|
|
|
3/22/2022
|
+0.20 / +1.19%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
13.77
|
5,000
|
|
|
3/21/2022
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
13.61
|
0
|
|
|
3/18/2022
|
+0.10 / +0.60%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
13.61
|
500
|
|
|
3/17/2022
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
13.53
|
6,600
|
|
|
3/16/2022
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
13.53
|
6,600
|
|
|
3/15/2022
|
+0.10 / +0.60%
|
16.80
|
16.80
|
16.60
|
16.70
|
16.70
|
13.53
|
1,800
|
|
|
3/14/2022
|
-0.40 / -2.35%
|
16.70
|
17.00
|
16.60
|
16.60
|
16.60
|
13.45
|
9,300
|
|
|
3/11/2022
|
+0.20 / +1.20%
|
16.90
|
17.00
|
16.90
|
16.90
|
17.00
|
13.69
|
3,100
|
|
|
3/10/2022
|
-0.30 / -1.79%
|
16.80
|
16.90
|
16.50
|
16.50
|
16.70
|
13.37
|
37,100
|
|
|
3/9/2022
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
13.61
|
400
|
|
|
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
|
|
|