|
Closing price on 7/30/2020
|
|
| Open |
11.00 |
| High |
11.80 |
| Low |
11.00 |
| Volume |
54,200 |
| Split-adjusted Price |
8.54 |
|
|
BSA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/30/2020
|
+0.60 / +5.36%
|
11.00
|
11.80
|
11.00
|
11.80
|
11.66
|
8.54
|
54,200
|
|
|
7/29/2020
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.00
|
11.20
|
11.20
|
8.11
|
74,500
|
|
|
7/28/2020
|
-0.20 / -1.75%
|
11.20
|
11.20
|
11.10
|
11.20
|
11.16
|
8.11
|
42,400
|
|
|
7/27/2020
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.20
|
11.40
|
11.33
|
8.25
|
2,700
|
|
|
7/24/2020
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.30
|
11.40
|
11.38
|
8.25
|
7,400
|
|
|
7/23/2020
|
-0.10 / -0.87%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
8.25
|
10,000
|
|
|
7/22/2020
|
+0.10 / +0.88%
|
11.30
|
11.50
|
11.30
|
11.50
|
11.40
|
8.32
|
10,600
|
|
|
7/21/2020
|
-0.30 / -2.56%
|
11.60
|
11.60
|
11.20
|
11.40
|
11.44
|
8.25
|
45,900
|
|
|
7/20/2020
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.70
|
11.70
|
11.70
|
8.47
|
3,100
|
|
|
7/17/2020
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
8.47
|
300
|
|
|
7/16/2020
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.70
|
11.70
|
11.78
|
8.47
|
600
|
|
|
7/15/2020
|
0.00 / 0.00%
|
11.70
|
11.90
|
11.70
|
11.70
|
11.75
|
8.47
|
4,100
|
|
|
7/14/2020
|
+0.10 / +0.86%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
8.47
|
500
|
|
|
7/13/2020
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.50
|
11.60
|
11.60
|
8.40
|
27,100
|
|
|
7/10/2020
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.60
|
11.60
|
11.63
|
8.40
|
11,200
|
|
|
7/9/2020
|
-0.30 / -2.50%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
8.47
|
4,000
|
|
|
7/8/2020
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
8.69
|
0
|
|
|
7/7/2020
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
8.69
|
0
|
|
|
7/6/2020
|
+0.20 / +1.69%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
8.69
|
100
|
|
|
7/3/2020
|
-0.10 / -0.84%
|
11.90
|
11.90
|
11.80
|
11.80
|
11.84
|
8.54
|
5,500
|
|
|
7/2/2020
|
+0.10 / +0.85%
|
11.90
|
11.90
|
11.80
|
11.90
|
11.85
|
8.61
|
24,400
|
|
|
7/1/2020
|
-0.20 / -1.67%
|
12.00
|
12.00
|
11.80
|
11.80
|
11.90
|
8.54
|
20,300
|
|
|
6/30/2020
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.90
|
12.00
|
11.99
|
8.69
|
3,400
|
|
|
6/29/2020
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
8.69
|
0
|
|
|
6/26/2020
|
+0.50 / +4.27%
|
11.70
|
12.20
|
11.70
|
12.20
|
11.95
|
8.83
|
200
|
|
|
6/25/2020
|
+0.10 / +0.86%
|
11.70
|
11.70
|
11.40
|
11.70
|
11.66
|
8.47
|
2,900
|
|
|
6/24/2020
|
-0.10 / -0.85%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
8.40
|
3,000
|
|
|
6/23/2020
|
-0.20 / -1.68%
|
11.90
|
11.90
|
11.70
|
11.70
|
11.71
|
8.47
|
17,700
|
|
|
6/22/2020
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.90
|
11.90
|
11.91
|
8.61
|
7,100
|
|
|
6/19/2020
|
-1.20 / -9.09%
|
13.00
|
13.00
|
12.00
|
12.00
|
12.04
|
8.69
|
12,400
|
|
|