|
Closing price on 6/8/2023
|
|
| Open |
16.80 |
| High |
17.00 |
| Low |
16.80 |
| Volume |
3,300 |
| Split-adjusted Price |
15.03 |
|
|
BSA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/8/2023
|
+0.20 / +1.19%
|
16.80
|
17.00
|
16.80
|
17.00
|
16.90
|
15.03
|
3,300
|
|
|
6/7/2023
|
-0.10 / -0.60%
|
17.00
|
17.00
|
16.70
|
16.70
|
16.80
|
14.77
|
5,300
|
|
|
6/6/2023
|
-0.20 / -1.18%
|
17.00
|
17.40
|
16.70
|
16.70
|
16.80
|
14.77
|
35,800
|
|
|
6/5/2023
|
+0.30 / +1.80%
|
16.80
|
17.00
|
16.80
|
17.00
|
16.90
|
15.03
|
5,400
|
|
|
6/2/2023
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.70
|
16.70
|
16.70
|
14.77
|
43,000
|
|
|
6/1/2023
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
14.77
|
39,000
|
|
|
5/31/2023
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.60
|
16.70
|
16.70
|
14.77
|
7,700
|
|
|
5/30/2023
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.70
|
16.70
|
16.70
|
14.77
|
17,600
|
|
|
5/29/2023
|
-0.10 / -0.60%
|
16.70
|
16.70
|
16.60
|
16.60
|
16.70
|
14.68
|
20,200
|
|
|
5/26/2023
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.50
|
16.70
|
16.70
|
14.77
|
18,300
|
|
|
5/25/2023
|
-0.10 / -0.60%
|
16.80
|
16.80
|
16.70
|
16.70
|
16.70
|
14.77
|
6,100
|
|
|
5/24/2023
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
14.85
|
18,500
|
|
|
5/23/2023
|
-0.10 / -0.60%
|
16.80
|
16.80
|
16.70
|
16.70
|
16.80
|
14.77
|
11,000
|
|
|
5/22/2023
|
-0.20 / -1.18%
|
16.80
|
16.80
|
16.70
|
16.70
|
16.80
|
14.77
|
6,200
|
|
|
5/19/2023
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
14.94
|
0
|
|
|
5/18/2023
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.80
|
16.80
|
16.90
|
14.85
|
12,000
|
|
|
5/17/2023
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
14.94
|
9,100
|
|
|
5/16/2023
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
14.94
|
100
|
|
|
5/15/2023
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
14.94
|
10,100
|
|
|
5/12/2023
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
14.94
|
3,500
|
|
|
5/11/2023
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
14.94
|
22,000
|
|
|
5/10/2023
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
14.94
|
10,400
|
|
|
5/9/2023
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
14.94
|
7,300
|
|
|
5/8/2023
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
14.94
|
91,100
|
|
|
5/5/2023
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
14.94
|
16,600
|
|
|
5/4/2023
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
14.94
|
15,100
|
|
|
4/28/2023
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.80
|
16.90
|
16.90
|
14.94
|
12,200
|
|
|
4/27/2023
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
14.94
|
10,100
|
|
|
4/26/2023
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.80
|
16.90
|
16.90
|
14.94
|
11,400
|
|
|
4/25/2023
|
0.00 / 0.00%
|
17.30
|
17.30
|
16.90
|
16.90
|
16.90
|
14.94
|
5,300
|
|
|