|
Closing price on 5/14/2019
|
|
| Open |
15.30 |
| High |
15.40 |
| Low |
15.20 |
| Volume |
9,100 |
| Split-adjusted Price |
7.78 |
|
|
BSA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/14/2019
|
0.00 / 0.00%
|
15.30
|
15.40
|
15.20
|
15.20
|
15.36
|
7.78
|
9,100
|
|
|
5/13/2019
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
7.78
|
0
|
|
|
5/10/2019
|
-0.30 / -1.94%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
7.78
|
800
|
|
|
5/9/2019
|
+0.10 / +0.65%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
7.93
|
500
|
|
|
5/8/2019
|
-0.10 / -0.65%
|
15.50
|
15.50
|
15.40
|
15.40
|
15.42
|
7.88
|
6,800
|
|
|
5/7/2019
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
7.93
|
5,300
|
|
|
5/6/2019
|
0.00 / 0.00%
|
15.40
|
15.50
|
15.40
|
15.50
|
15.49
|
7.93
|
1,100
|
|
|
5/3/2019
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
7.93
|
15,700
|
|
|
5/2/2019
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
7.93
|
2,300
|
|
|
4/26/2019
|
+0.20 / +1.31%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
7.93
|
100
|
|
|
4/25/2019
|
-0.10 / -0.65%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
7.83
|
0
|
|
|
4/24/2019
|
+0.10 / +0.65%
|
15.30
|
15.40
|
15.30
|
15.40
|
15.30
|
7.88
|
6,900
|
|
|
4/23/2019
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
7.83
|
0
|
|
|
4/22/2019
|
-0.20 / -1.29%
|
15.50
|
15.50
|
15.30
|
15.30
|
15.34
|
7.83
|
2,500
|
|
|
4/19/2019
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
7.93
|
0
|
|
|
4/18/2019
|
-0.20 / -1.27%
|
15.90
|
15.90
|
15.50
|
15.50
|
15.54
|
7.93
|
3,400
|
|
|
4/17/2019
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
8.04
|
0
|
|
|
4/16/2019
|
+0.20 / +1.29%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
8.04
|
200
|
|
|
4/12/2019
|
-0.10 / -0.63%
|
15.50
|
15.70
|
15.40
|
15.70
|
15.46
|
8.04
|
1,500
|
|
|
4/11/2019
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
8.09
|
11,600
|
|
|
4/10/2019
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
8.09
|
0
|
|
|
4/9/2019
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.80
|
15.80
|
15.83
|
8.09
|
10,000
|
|
|
4/8/2019
|
+0.10 / +0.64%
|
15.70
|
16.00
|
15.70
|
15.80
|
15.86
|
8.09
|
17,100
|
|
|
4/5/2019
|
-0.30 / -1.88%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
8.04
|
1,500
|
|
|
4/4/2019
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
8.19
|
2,100
|
|
|
4/3/2019
|
+0.20 / +1.27%
|
15.90
|
16.00
|
15.90
|
16.00
|
15.94
|
8.19
|
2,500
|
|
|
4/2/2019
|
+0.20 / +1.28%
|
15.70
|
15.80
|
15.70
|
15.80
|
15.76
|
8.09
|
5,000
|
|
|
4/1/2019
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.50
|
15.60
|
15.54
|
7.99
|
7,200
|
|
|
3/29/2019
|
+0.10 / +0.65%
|
15.50
|
15.60
|
15.50
|
15.60
|
15.56
|
7.99
|
8,700
|
|
|
3/28/2019
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
7.93
|
2,000
|
|
|