|
Closing price on 6/20/2022
|
|
| Open |
16.40 |
| High |
16.60 |
| Low |
16.10 |
| Volume |
4,500 |
| Split-adjusted Price |
13.45 |
|
|
BSA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/20/2022
|
+0.20 / +1.22%
|
16.40
|
16.60
|
16.10
|
16.60
|
16.20
|
13.45
|
4,500
|
|
|
6/17/2022
|
-0.20 / -1.20%
|
16.70
|
16.70
|
16.00
|
16.50
|
16.40
|
13.37
|
15,500
|
|
|
6/16/2022
|
-0.30 / -1.79%
|
16.70
|
16.70
|
16.50
|
16.50
|
16.70
|
13.37
|
9,500
|
|
|
6/15/2022
|
-0.10 / -0.60%
|
16.80
|
16.80
|
16.70
|
16.70
|
16.80
|
13.53
|
17,500
|
|
|
6/14/2022
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
13.61
|
0
|
|
|
6/13/2022
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.80
|
16.80
|
16.80
|
13.61
|
3,500
|
|
|
6/10/2022
|
+1.00 / +5.88%
|
17.00
|
18.00
|
16.90
|
18.00
|
16.90
|
14.58
|
15,300
|
|
|
6/9/2022
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
13.77
|
1,000
|
|
|
6/8/2022
|
+0.10 / +0.59%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
13.77
|
2,300
|
|
|
6/7/2022
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
13.69
|
0
|
|
|
6/6/2022
|
+0.10 / +0.59%
|
16.90
|
17.00
|
16.90
|
17.00
|
16.90
|
13.77
|
600
|
|
|
6/3/2022
|
-0.30 / -1.76%
|
16.90
|
16.90
|
16.70
|
16.70
|
16.90
|
13.53
|
11,100
|
|
|
6/2/2022
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.90
|
17.00
|
17.00
|
13.77
|
7,600
|
|
|
6/1/2022
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.90
|
16.90
|
17.00
|
13.69
|
6,900
|
|
|
5/31/2022
|
+0.10 / +0.59%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
13.77
|
600
|
|
|
5/30/2022
|
+0.20 / +1.20%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
13.69
|
1,800
|
|
|
5/27/2022
|
-0.10 / -0.60%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
13.53
|
3,900
|
|
|
5/26/2022
|
-0.10 / -0.59%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
13.61
|
500
|
|
|
5/25/2022
|
0.00 / 0.00%
|
16.70
|
16.90
|
16.70
|
16.90
|
16.90
|
13.69
|
600
|
|
|
5/24/2022
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
13.69
|
0
|
|
|
5/23/2022
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
13.69
|
10,000
|
|
|
5/20/2022
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
13.69
|
5,000
|
|
|
5/19/2022
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
13.69
|
700
|
|
|
5/18/2022
|
-0.10 / -0.59%
|
16.00
|
17.00
|
16.00
|
16.90
|
16.90
|
13.69
|
16,600
|
|
|
5/17/2022
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.90
|
16.90
|
17.00
|
13.69
|
65,800
|
|
|
5/16/2022
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
13.77
|
6,100
|
|
|
5/13/2022
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
13.77
|
0
|
|
|
5/12/2022
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
13.77
|
1,000
|
|
|
5/11/2022
|
+0.10 / +0.60%
|
17.10
|
17.20
|
16.90
|
16.90
|
17.00
|
13.69
|
3,200
|
|
|
5/10/2022
|
-0.20 / -1.18%
|
16.90
|
16.90
|
16.70
|
16.70
|
16.80
|
13.53
|
1,500
|
|
|