|
Closing price on 5/28/2019
|
|
| Open |
15.70 |
| High |
16.20 |
| Low |
15.70 |
| Volume |
31,000 |
| Split-adjusted Price |
8.66 |
|
|
BSA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2019
|
+0.50 / +3.18%
|
15.70
|
16.20
|
15.70
|
16.20
|
16.03
|
8.66
|
31,000
|
|
|
5/27/2019
|
+0.30 / +1.95%
|
15.50
|
15.70
|
15.20
|
15.70
|
15.48
|
8.39
|
169,600
|
|
|
5/24/2019
|
+0.20 / +1.31%
|
15.50
|
15.50
|
15.10
|
15.50
|
15.35
|
8.29
|
83,500
|
|
|
5/23/2019
|
-0.30 / -1.92%
|
15.50
|
15.50
|
15.30
|
15.30
|
15.43
|
8.18
|
26,100
|
|
|
5/22/2019
|
-0.50 / -3.11%
|
15.50
|
15.60
|
15.40
|
15.60
|
15.51
|
8.34
|
48,500
|
|
|
5/21/2019
|
+0.50 / +3.21%
|
15.50
|
16.10
|
15.50
|
16.10
|
15.62
|
8.61
|
15,100
|
|
|
5/20/2019
|
+0.10 / +0.65%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
8.34
|
5,000
|
|
|
5/17/2019
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
8.29
|
4,000
|
|
|
5/16/2019
|
-0.10 / -0.64%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
8.29
|
1,300
|
|
|
5/15/2019
|
+0.40 / +2.63%
|
15.40
|
15.60
|
15.40
|
15.60
|
15.49
|
8.34
|
27,200
|
|
|
5/14/2019
|
0.00 / 0.00%
|
15.30
|
15.40
|
15.20
|
15.20
|
15.36
|
8.13
|
9,100
|
|
|
5/13/2019
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
8.13
|
0
|
|
|
5/10/2019
|
-0.30 / -1.94%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
8.13
|
800
|
|
|
5/9/2019
|
+0.10 / +0.65%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
8.29
|
500
|
|
|
5/8/2019
|
-0.10 / -0.65%
|
15.50
|
15.50
|
15.40
|
15.40
|
15.42
|
8.23
|
6,800
|
|
|
5/7/2019
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
8.29
|
5,300
|
|
|
5/6/2019
|
0.00 / 0.00%
|
15.40
|
15.50
|
15.40
|
15.50
|
15.49
|
8.29
|
1,100
|
|
|
5/3/2019
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
8.29
|
15,700
|
|
|
5/2/2019
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
8.29
|
2,300
|
|
|
4/26/2019
|
+0.20 / +1.31%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
8.29
|
100
|
|
|
4/25/2019
|
-0.10 / -0.65%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
8.18
|
0
|
|
|
4/24/2019
|
+0.10 / +0.65%
|
15.30
|
15.40
|
15.30
|
15.40
|
15.30
|
8.23
|
6,900
|
|
|
4/23/2019
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
8.18
|
0
|
|
|
4/22/2019
|
-0.20 / -1.29%
|
15.50
|
15.50
|
15.30
|
15.30
|
15.34
|
8.18
|
2,500
|
|
|
4/19/2019
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
8.29
|
0
|
|
|
4/18/2019
|
-0.20 / -1.27%
|
15.90
|
15.90
|
15.50
|
15.50
|
15.54
|
8.29
|
3,400
|
|
|
4/17/2019
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
8.39
|
0
|
|
|
4/16/2019
|
+0.20 / +1.29%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
8.39
|
200
|
|
|
4/12/2019
|
-0.10 / -0.63%
|
15.50
|
15.70
|
15.40
|
15.70
|
15.46
|
8.39
|
1,500
|
|
|
4/11/2019
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
8.45
|
11,600
|
|
|