|
Closing price on 6/15/2020
|
|
| Open |
13.10 |
| High |
13.10 |
| Low |
13.00 |
| Volume |
32,900 |
| Split-adjusted Price |
8.33 |
|
|
BSA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/15/2020
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.00
|
13.10
|
13.08
|
8.33
|
32,900
|
|
|
6/12/2020
|
-0.30 / -2.26%
|
13.30
|
13.30
|
13.00
|
13.00
|
13.06
|
8.27
|
41,600
|
|
|
6/11/2020
|
-0.10 / -0.75%
|
13.50
|
13.50
|
13.30
|
13.30
|
13.31
|
8.46
|
10,600
|
|
|
6/10/2020
|
+0.40 / +3.08%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
8.52
|
2,400
|
|
|
6/9/2020
|
-0.50 / -3.70%
|
13.50
|
13.50
|
13.00
|
13.00
|
13.16
|
8.27
|
29,400
|
|
|
6/8/2020
|
+0.10 / +0.75%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
8.59
|
1,900
|
|
|
6/5/2020
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
8.52
|
200
|
|
|
6/4/2020
|
+0.10 / +0.75%
|
13.50
|
13.50
|
13.40
|
13.40
|
13.44
|
8.52
|
11,800
|
|
|
6/3/2020
|
+0.10 / +0.76%
|
13.30
|
13.30
|
13.20
|
13.30
|
13.22
|
8.46
|
6,300
|
|
|
6/2/2020
|
-0.10 / -0.75%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
8.40
|
0
|
|
|
6/1/2020
|
-0.30 / -2.21%
|
13.10
|
13.30
|
13.10
|
13.30
|
13.19
|
8.46
|
3,000
|
|
|
5/29/2020
|
+0.10 / +0.74%
|
13.60
|
13.70
|
13.60
|
13.70
|
13.63
|
8.71
|
11,500
|
|
|
5/28/2020
|
-0.30 / -2.16%
|
13.80
|
13.80
|
13.60
|
13.60
|
13.69
|
8.65
|
5,900
|
|
|
5/27/2020
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.90
|
13.90
|
13.97
|
8.84
|
71,600
|
|
|
5/26/2020
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.90
|
13.90
|
14.00
|
8.84
|
32,400
|
|
|
5/25/2020
|
-0.40 / -2.80%
|
14.10
|
14.10
|
13.90
|
13.90
|
13.98
|
8.84
|
198,400
|
|
|
5/22/2020
|
-0.70 / -4.76%
|
14.50
|
14.90
|
14.00
|
14.00
|
14.35
|
8.90
|
131,300
|
|
|
5/21/2020
|
+0.20 / +1.38%
|
14.80
|
14.80
|
14.70
|
14.70
|
14.77
|
9.35
|
19,600
|
|
|
5/20/2020
|
-0.10 / -0.68%
|
14.50
|
14.80
|
14.40
|
14.50
|
14.53
|
9.22
|
116,300
|
|
|
5/19/2020
|
+0.10 / +0.69%
|
14.50
|
14.60
|
14.50
|
14.60
|
14.51
|
9.29
|
47,300
|
|
|
5/18/2020
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.40
|
14.50
|
14.49
|
9.22
|
71,100
|
|
|
5/15/2020
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.40
|
14.40
|
14.46
|
9.16
|
35,500
|
|
|
5/14/2020
|
-0.10 / -0.69%
|
14.50
|
14.50
|
14.40
|
14.40
|
14.47
|
9.16
|
15,600
|
|
|
5/13/2020
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
9.22
|
34,500
|
|
|
5/12/2020
|
+0.20 / +1.40%
|
14.10
|
14.50
|
14.10
|
14.50
|
14.40
|
9.22
|
23,000
|
|
|
5/11/2020
|
+0.20 / +1.42%
|
14.10
|
14.30
|
14.00
|
14.30
|
14.08
|
9.10
|
23,400
|
|
|
5/8/2020
|
+0.20 / +1.43%
|
14.00
|
14.20
|
14.00
|
14.20
|
14.10
|
9.03
|
10,100
|
|
|
5/7/2020
|
-0.10 / -0.71%
|
14.10
|
14.10
|
14.00
|
14.00
|
14.03
|
8.90
|
800
|
|
|
5/6/2020
|
-0.10 / -0.70%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
8.97
|
1,500
|
|
|
5/5/2020
|
-0.30 / -2.07%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
9.03
|
0
|
|
|