|
Closing price on 7/30/2019
|
|
| Open |
15.70 |
| High |
15.70 |
| Low |
15.70 |
| Volume |
1,400 |
| Split-adjusted Price |
8.39 |
|
|
BSA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/30/2019
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
8.39
|
1,400
|
|
|
7/29/2019
|
0.00 / 0.00%
|
15.60
|
15.70
|
15.60
|
15.70
|
15.63
|
8.39
|
800
|
|
|
7/26/2019
|
+0.10 / +0.64%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
8.39
|
0
|
|
|
7/25/2019
|
-0.20 / -1.27%
|
15.70
|
15.70
|
15.60
|
15.60
|
15.65
|
8.34
|
600
|
|
|
7/24/2019
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
8.45
|
2,900
|
|
|
7/23/2019
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
8.45
|
600
|
|
|
7/22/2019
|
-0.10 / -0.63%
|
15.80
|
15.80
|
15.70
|
15.80
|
15.78
|
8.45
|
9,500
|
|
|
7/19/2019
|
+0.10 / +0.63%
|
15.90
|
16.00
|
15.90
|
15.90
|
15.93
|
8.50
|
4,500
|
|
|
7/18/2019
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
8.45
|
700
|
|
|
7/17/2019
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.60
|
15.80
|
15.75
|
8.45
|
10,800
|
|
|
7/16/2019
|
+0.10 / +0.64%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
8.45
|
4,600
|
|
|
7/15/2019
|
-0.10 / -0.63%
|
15.80
|
15.80
|
15.70
|
15.70
|
15.80
|
8.39
|
3,100
|
|
|
7/12/2019
|
-0.10 / -0.63%
|
15.80
|
15.80
|
15.70
|
15.70
|
15.79
|
8.39
|
3,300
|
|
|
7/11/2019
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
8.45
|
4,200
|
|
|
7/10/2019
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
8.45
|
5,400
|
|
|
7/9/2019
|
-0.10 / -0.63%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
8.45
|
1,500
|
|
|
7/8/2019
|
-0.10 / -0.63%
|
15.80
|
15.90
|
15.80
|
15.90
|
15.89
|
8.50
|
3,400
|
|
|
7/5/2019
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.90
|
16.00
|
16.00
|
8.56
|
17,900
|
|
|
7/4/2019
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
8.56
|
11,200
|
|
|
7/3/2019
|
+0.10 / +0.63%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
8.56
|
1,200
|
|
|
7/2/2019
|
+0.10 / +0.63%
|
15.90
|
16.00
|
15.90
|
15.90
|
15.92
|
8.50
|
54,700
|
|
|
7/1/2019
|
+0.30 / +1.94%
|
16.00
|
16.00
|
15.80
|
15.80
|
15.92
|
8.45
|
13,000
|
|
|
6/28/2019
|
0.00 / 0.00%
|
15.50
|
15.80
|
15.50
|
15.50
|
15.51
|
8.29
|
2,100
|
|
|
6/27/2019
|
-0.30 / -1.90%
|
15.70
|
15.70
|
15.50
|
15.50
|
15.51
|
8.29
|
2,000
|
|
|
6/26/2019
|
+0.10 / +0.64%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
8.45
|
100
|
|
|
6/25/2019
|
-0.20 / -1.26%
|
15.80
|
15.80
|
15.70
|
15.70
|
15.72
|
8.39
|
2,100
|
|
|
6/24/2019
|
0.00 / 0.00%
|
15.80
|
15.90
|
15.80
|
15.90
|
15.80
|
8.50
|
7,300
|
|
|
6/21/2019
|
-0.20 / -1.25%
|
16.00
|
16.00
|
15.80
|
15.80
|
15.86
|
8.45
|
14,300
|
|
|
6/20/2019
|
-0.20 / -1.23%
|
16.10
|
16.10
|
15.90
|
16.00
|
15.98
|
8.56
|
14,500
|
|
|
6/19/2019
|
+0.10 / +0.62%
|
16.10
|
16.20
|
16.10
|
16.20
|
16.14
|
8.66
|
6,900
|
|
|