|
Closing price on 7/7/2023
|
|
| Open |
17.30 |
| High |
17.30 |
| Low |
17.10 |
| Volume |
16,600 |
| Split-adjusted Price |
14.64 |
|
|
BSA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/7/2023
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.10
|
17.30
|
17.10
|
14.64
|
16,600
|
|
|
7/6/2023
|
-0.10 / -0.57%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
14.64
|
1,000
|
|
|
7/5/2023
|
+0.40 / +2.35%
|
17.30
|
17.50
|
17.30
|
17.40
|
17.40
|
14.73
|
28,900
|
|
|
7/4/2023
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
14.39
|
5,000
|
|
|
7/3/2023
|
+0.10 / +0.59%
|
17.00
|
17.20
|
17.00
|
17.10
|
17.00
|
14.47
|
4,200
|
|
|
6/30/2023
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
14.39
|
0
|
|
|
6/29/2023
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
14.39
|
3,100
|
|
|
6/28/2023
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.90
|
17.00
|
17.00
|
14.39
|
39,000
|
|
|
6/27/2023
|
+0.10 / +0.59%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
14.39
|
4,000
|
|
|
6/26/2023
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
14.30
|
4,500
|
|
|
6/23/2023
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.90
|
16.90
|
16.90
|
14.30
|
5,400
|
|
|
6/22/2023
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
14.30
|
10,000
|
|
|
6/21/2023
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
14.30
|
2,700
|
|
|
6/20/2023
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
14.30
|
6,500
|
|
|
6/19/2023
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
14.30
|
2,800
|
|
|
6/16/2023
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
14.30
|
20,100
|
|
|
6/15/2023
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.80
|
16.80
|
16.90
|
14.22
|
12,000
|
|
|
6/14/2023
|
-0.10 / -0.59%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
14.22
|
200
|
|
|
6/13/2023
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.90
|
16.90
|
16.90
|
14.30
|
12,500
|
|
|
6/12/2023
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.90
|
16.90
|
16.90
|
14.30
|
7,300
|
|
|
6/9/2023
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
14.30
|
500
|
|
|
6/8/2023
|
+0.20 / +1.19%
|
16.80
|
17.00
|
16.80
|
17.00
|
16.90
|
14.39
|
3,300
|
|
|
6/7/2023
|
-0.10 / -0.60%
|
17.00
|
17.00
|
16.70
|
16.70
|
16.80
|
14.13
|
5,300
|
|
|
6/6/2023
|
-0.20 / -1.18%
|
17.00
|
17.40
|
16.70
|
16.70
|
16.80
|
14.13
|
35,800
|
|
|
6/5/2023
|
+0.30 / +1.80%
|
16.80
|
17.00
|
16.80
|
17.00
|
16.90
|
14.39
|
5,400
|
|
|
6/2/2023
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.70
|
16.70
|
16.70
|
14.13
|
43,000
|
|
|
6/1/2023
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
14.13
|
39,000
|
|
|
5/31/2023
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.60
|
16.70
|
16.70
|
14.13
|
7,700
|
|
|
5/30/2023
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.70
|
16.70
|
16.70
|
14.13
|
17,600
|
|
|
5/29/2023
|
-0.10 / -0.60%
|
16.70
|
16.70
|
16.60
|
16.60
|
16.70
|
14.05
|
20,200
|
|
|