|
Closing price on 5/4/2022
|
|
| Open |
17.10 |
| High |
17.10 |
| Low |
17.10 |
| Volume |
500 |
| Split-adjusted Price |
13.26 |
|
|
BSA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/4/2022
|
+0.10 / +0.59%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
13.26
|
500
|
|
|
4/29/2022
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
13.18
|
10,300
|
|
|
4/28/2022
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
13.18
|
3,500
|
|
|
4/27/2022
|
-0.10 / -0.58%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
13.18
|
1,000
|
|
|
4/26/2022
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
13.26
|
1,000
|
|
|
4/25/2022
|
-0.50 / -2.86%
|
17.10
|
17.10
|
17.00
|
17.00
|
17.10
|
13.18
|
30,300
|
|
|
4/22/2022
|
+0.40 / +2.34%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
13.57
|
5,300
|
|
|
4/21/2022
|
-0.30 / -1.73%
|
17.10
|
17.10
|
17.00
|
17.00
|
17.10
|
13.18
|
32,500
|
|
|
4/20/2022
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
13.41
|
30,200
|
|
|
4/19/2022
|
+0.10 / +0.58%
|
17.50
|
17.50
|
17.30
|
17.30
|
17.30
|
13.41
|
15,500
|
|
|
4/18/2022
|
+0.20 / +1.17%
|
17.10
|
17.30
|
17.10
|
17.30
|
17.20
|
13.41
|
18,800
|
|
|
4/15/2022
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
13.26
|
29,000
|
|
|
4/14/2022
|
+0.10 / +0.59%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
13.26
|
4,000
|
|
|
4/13/2022
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.90
|
17.00
|
17.00
|
13.18
|
51,700
|
|
|
4/12/2022
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.80
|
17.00
|
17.00
|
13.18
|
12,400
|
|
|
4/8/2022
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
13.18
|
7,200
|
|
|
4/7/2022
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
13.18
|
25,000
|
|
|
4/6/2022
|
-0.10 / -0.58%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
13.18
|
300
|
|
|
4/5/2022
|
-0.10 / -0.58%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
13.26
|
23,200
|
|
|
4/4/2022
|
+0.10 / +0.58%
|
17.20
|
17.50
|
17.00
|
17.20
|
17.20
|
13.34
|
22,600
|
|
|
4/1/2022
|
+0.30 / +1.76%
|
16.90
|
17.30
|
16.80
|
17.30
|
17.10
|
13.41
|
24,000
|
|
|
3/31/2022
|
+0.30 / +1.80%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
13.18
|
5,800
|
|
|
3/30/2022
|
+0.10 / +0.60%
|
16.90
|
17.00
|
16.70
|
16.90
|
16.70
|
13.10
|
62,800
|
|
|
3/29/2022
|
+0.10 / +0.60%
|
16.80
|
16.90
|
16.80
|
16.90
|
16.80
|
13.10
|
30,600
|
|
|
3/28/2022
|
+0.10 / +0.59%
|
16.80
|
17.00
|
16.70
|
17.00
|
16.80
|
13.18
|
45,900
|
|
|
3/25/2022
|
+0.20 / +1.20%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
13.10
|
1,100
|
|
|
3/24/2022
|
-0.40 / -2.35%
|
17.20
|
17.20
|
16.60
|
16.60
|
16.70
|
12.87
|
16,200
|
|
|
3/23/2022
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
13.18
|
14,800
|
|
|
3/22/2022
|
+0.20 / +1.19%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
13.18
|
5,000
|
|
|
3/21/2022
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
13.03
|
0
|
|
|