|
Closing price on 5/6/2019
|
|
| Open |
15.40 |
| High |
15.50 |
| Low |
15.40 |
| Volume |
1,100 |
| Split-adjusted Price |
8.29 |
|
|
BSA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/10/2019
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
8.45
|
0
|
|
|
4/9/2019
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.80
|
15.80
|
15.83
|
8.45
|
10,000
|
|
|
4/8/2019
|
+0.10 / +0.64%
|
15.70
|
16.00
|
15.70
|
15.80
|
15.86
|
8.45
|
17,100
|
|
|
4/5/2019
|
-0.30 / -1.88%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
8.39
|
1,500
|
|
|
4/4/2019
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
8.56
|
2,100
|
|
|
4/3/2019
|
+0.20 / +1.27%
|
15.90
|
16.00
|
15.90
|
16.00
|
15.94
|
8.56
|
2,500
|
|
|
4/2/2019
|
+0.20 / +1.28%
|
15.70
|
15.80
|
15.70
|
15.80
|
15.76
|
8.45
|
5,000
|
|
|
4/1/2019
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.50
|
15.60
|
15.54
|
8.34
|
7,200
|
|
|
3/29/2019
|
+0.10 / +0.65%
|
15.50
|
15.60
|
15.50
|
15.60
|
15.56
|
8.34
|
8,700
|
|
|
3/28/2019
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
8.29
|
2,000
|
|
|
3/27/2019
|
+0.40 / +2.65%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
8.29
|
1,300
|
|
|
3/26/2019
|
-0.30 / -1.95%
|
15.40
|
15.50
|
15.00
|
15.10
|
15.30
|
8.07
|
15,400
|
|
|
3/25/2019
|
-0.20 / -1.28%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
8.23
|
3,900
|
|
|
3/22/2019
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.50
|
15.60
|
15.59
|
8.34
|
10,000
|
|
|
3/21/2019
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
8.34
|
1,200
|
|
|
3/20/2019
|
+0.10 / +0.65%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
8.34
|
12,200
|
|
|