|
Closing price on 5/9/2024
|
|
| Open |
21.30 |
| High |
21.30 |
| Low |
21.20 |
| Volume |
22,000 |
| Split-adjusted Price |
21.20 |
|
|
BSA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/9/2024
|
-0.10 / -0.47%
|
21.30
|
21.30
|
21.20
|
21.20
|
21.30
|
21.20
|
22,000
|
|
|
5/8/2024
|
-0.30 / -1.39%
|
21.60
|
21.60
|
21.30
|
21.30
|
21.30
|
21.30
|
3,100
|
|
|
5/7/2024
|
-0.50 / -2.27%
|
21.70
|
21.70
|
21.50
|
21.50
|
21.60
|
21.50
|
3,300
|
|
|
5/6/2024
|
-0.50 / -2.25%
|
22.20
|
22.20
|
21.70
|
21.70
|
22.00
|
21.70
|
1,400
|
|
|
5/3/2024
|
-0.20 / -0.90%
|
22.30
|
22.30
|
22.00
|
22.10
|
22.20
|
22.10
|
19,200
|
|
|
5/2/2024
|
0.00 / 0.00%
|
22.30
|
22.30
|
22.20
|
22.30
|
22.30
|
22.30
|
7,100
|
|
|
4/26/2024
|
-0.10 / -0.45%
|
22.40
|
22.40
|
22.30
|
22.30
|
22.30
|
22.30
|
7,200
|
|
|
4/25/2024
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
2,000
|
|
|
4/24/2024
|
-0.20 / -0.88%
|
22.50
|
22.50
|
22.40
|
22.40
|
22.40
|
22.40
|
7,000
|
|
|
4/23/2024
|
0.00 / 0.00%
|
22.50
|
22.60
|
22.50
|
22.50
|
22.60
|
22.50
|
8,000
|
|
|
4/22/2024
|
-0.10 / -0.44%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
62,623
|
|
|
4/19/2024
|
-0.20 / -0.88%
|
22.70
|
22.70
|
22.60
|
22.60
|
22.60
|
22.60
|
125,500
|
|
|
4/17/2024
|
+0.30 / +1.33%
|
22.60
|
22.90
|
22.60
|
22.90
|
22.80
|
22.90
|
16,500
|
|
|
4/16/2024
|
-0.10 / -0.44%
|
23.00
|
23.00
|
22.50
|
22.50
|
22.60
|
22.50
|
19,100
|
|
|
4/15/2024
|
-0.10 / -0.44%
|
22.60
|
22.60
|
22.50
|
22.50
|
22.60
|
22.50
|
23,900
|
|
|
4/12/2024
|
+0.10 / +0.44%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
3,000
|
|
|
4/11/2024
|
+0.20 / +0.89%
|
22.50
|
22.70
|
22.50
|
22.70
|
22.50
|
22.70
|
2,400
|
|
|
4/10/2024
|
+0.20 / +0.89%
|
22.40
|
22.60
|
22.40
|
22.60
|
22.50
|
22.60
|
4,300
|
|
|
4/9/2024
|
+0.30 / +1.36%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
3,900
|
|
|
4/8/2024
|
-0.30 / -1.34%
|
22.40
|
22.40
|
22.10
|
22.10
|
22.10
|
22.10
|
6,800
|
|
|
4/5/2024
|
-0.10 / -0.44%
|
22.40
|
22.50
|
22.40
|
22.40
|
22.40
|
22.40
|
13,100
|
|
|
4/4/2024
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.40
|
22.40
|
22.50
|
22.40
|
15,500
|
|
|
4/3/2024
|
-0.10 / -0.44%
|
22.50
|
22.50
|
22.40
|
22.40
|
22.40
|
22.40
|
1,000
|
|
|
4/2/2024
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.10
|
22.50
|
22.50
|
22.50
|
12,800
|
|
|
4/1/2024
|
-0.10 / -0.44%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
3,500
|
|
|
3/29/2024
|
0.00 / 0.00%
|
22.50
|
22.70
|
22.50
|
22.50
|
22.60
|
22.50
|
7,100
|
|
|
3/28/2024
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
5,500
|
|
|
3/27/2024
|
+0.40 / +1.81%
|
22.80
|
22.80
|
22.30
|
22.50
|
22.50
|
22.50
|
3,700
|
|
|
3/26/2024
|
+0.50 / +2.27%
|
22.40
|
22.50
|
22.00
|
22.50
|
22.10
|
22.50
|
13,700
|
|
|
3/25/2024
|
+0.40 / +1.82%
|
22.00
|
22.50
|
22.00
|
22.40
|
22.00
|
22.40
|
6,000
|
|
|