|
Closing price on 7/25/2022
|
|
| Open |
16.90 |
| High |
16.90 |
| Low |
16.90 |
| Volume |
8,200 |
| Split-adjusted Price |
13.69 |
|
|
BSA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/25/2022
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
13.69
|
8,200
|
|
|
7/22/2022
|
+0.10 / +0.60%
|
17.00
|
17.00
|
16.80
|
16.80
|
16.90
|
13.61
|
9,900
|
|
|
7/21/2022
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.70
|
16.70
|
16.70
|
13.53
|
76,100
|
|
|
7/20/2022
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
13.53
|
0
|
|
|
7/19/2022
|
+0.10 / +0.61%
|
17.00
|
17.00
|
16.60
|
16.60
|
16.70
|
13.45
|
3,000
|
|
|
7/18/2022
|
-0.10 / -0.60%
|
16.60
|
16.60
|
16.50
|
16.50
|
16.50
|
13.37
|
17,400
|
|
|
7/15/2022
|
-0.10 / -0.60%
|
16.70
|
16.70
|
16.60
|
16.60
|
16.60
|
13.45
|
16,900
|
|
|
7/14/2022
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
13.53
|
10,600
|
|
|
7/13/2022
|
+0.10 / +0.60%
|
16.50
|
16.80
|
16.50
|
16.80
|
16.70
|
13.61
|
1,000
|
|
|
7/12/2022
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
13.53
|
500
|
|
|
7/11/2022
|
+0.10 / +0.60%
|
16.50
|
16.70
|
16.50
|
16.70
|
16.70
|
13.53
|
7,800
|
|
|
7/8/2022
|
0.00 / 0.00%
|
16.50
|
16.70
|
16.50
|
16.70
|
16.60
|
13.53
|
3,300
|
|
|
7/7/2022
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.60
|
16.70
|
16.70
|
13.53
|
18,900
|
|
|
7/6/2022
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.50
|
16.50
|
16.70
|
13.37
|
1,900
|
|
|
7/5/2022
|
-0.50 / -2.94%
|
16.50
|
16.90
|
16.50
|
16.50
|
16.50
|
13.37
|
2,600
|
|
|
7/4/2022
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
13.77
|
3,900
|
|
|
7/1/2022
|
-0.10 / -0.58%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
13.77
|
3,000
|
|
|
6/30/2022
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.00
|
17.00
|
17.10
|
13.77
|
1,000
|
|
|
6/29/2022
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
13.77
|
38,500
|
|
|
6/28/2022
|
+0.20 / +1.19%
|
16.90
|
17.00
|
16.90
|
17.00
|
17.00
|
13.77
|
37,400
|
|
|
6/27/2022
|
+0.10 / +0.60%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
13.61
|
500
|
|
|
6/24/2022
|
+0.70 / +4.38%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
13.53
|
700
|
|
|
6/23/2022
|
-0.50 / -3.03%
|
16.10
|
16.10
|
16.00
|
16.00
|
16.00
|
12.96
|
7,500
|
|
|
6/22/2022
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
13.37
|
1,000
|
|
|
6/21/2022
|
+0.30 / +1.85%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
13.37
|
500
|
|
|
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
|
|
|