|
Closing price on 8/14/2024
|
|
| Open |
22.00 |
| High |
22.40 |
| Low |
22.00 |
| Volume |
1,700 |
| Split-adjusted Price |
21.43 |
|
|
BSA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/14/2024
|
+0.40 / +1.82%
|
22.00
|
22.40
|
22.00
|
22.40
|
22.10
|
21.43
|
1,700
|
|
|
8/13/2024
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
21.04
|
300
|
|
|
8/12/2024
|
+0.10 / +0.45%
|
22.00
|
22.10
|
22.00
|
22.10
|
22.00
|
21.14
|
6,300
|
|
|
8/9/2024
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
21.04
|
2,100
|
|
|
8/8/2024
|
-0.20 / -0.90%
|
22.30
|
22.30
|
22.00
|
22.00
|
22.00
|
21.04
|
9,400
|
|
|
8/7/2024
|
-0.10 / -0.45%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
21.23
|
200
|
|
|
8/6/2024
|
0.00 / 0.00%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
21.33
|
0
|
|
|
8/5/2024
|
0.00 / 0.00%
|
22.30
|
22.50
|
22.20
|
22.30
|
22.30
|
21.33
|
39,100
|
|
|
8/2/2024
|
-0.10 / -0.45%
|
22.30
|
22.30
|
22.20
|
22.30
|
22.30
|
21.33
|
14,500
|
|
|
8/1/2024
|
-0.20 / -0.89%
|
22.50
|
22.50
|
22.20
|
22.30
|
22.40
|
21.33
|
16,800
|
|
|
7/31/2024
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
21.52
|
6,000
|
|
|
7/30/2024
|
-0.10 / -0.44%
|
22.60
|
22.60
|
22.50
|
22.50
|
22.50
|
21.52
|
3,200
|
|
|
7/29/2024
|
0.00 / 0.00%
|
22.50
|
22.60
|
22.50
|
22.60
|
22.60
|
21.62
|
27,000
|
|
|
7/26/2024
|
+0.10 / +0.44%
|
22.50
|
22.60
|
22.50
|
22.60
|
22.60
|
21.62
|
1,100
|
|
|
7/25/2024
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
21.52
|
1,500
|
|
|
7/24/2024
|
-0.10 / -0.44%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
21.52
|
1,000
|
|
|
7/23/2024
|
-0.10 / -0.44%
|
22.50
|
22.80
|
22.30
|
22.40
|
22.60
|
21.43
|
5,100
|
|
|
7/22/2024
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
21.52
|
4,000
|
|
|
7/19/2024
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
21.52
|
23,900
|
|
|
7/18/2024
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
21.52
|
4,900
|
|
|
7/17/2024
|
+0.40 / +1.79%
|
22.50
|
22.80
|
22.40
|
22.80
|
22.50
|
21.81
|
6,600
|
|
|
7/16/2024
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
21.43
|
4,900
|
|
|
7/15/2024
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.30
|
22.30
|
22.40
|
21.33
|
5,400
|
|
|
7/12/2024
|
0.00 / 0.00%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
21.33
|
800
|
|
|
7/11/2024
|
+0.10 / +0.45%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
21.33
|
100
|
|
|
7/10/2024
|
0.00 / 0.00%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
21.23
|
0
|
|
|
7/9/2024
|
0.00 / 0.00%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
21.23
|
0
|
|
|
7/8/2024
|
0.00 / 0.00%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
21.23
|
0
|
|
|
7/5/2024
|
0.00 / 0.00%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
21.23
|
0
|
|
|
7/4/2024
|
0.00 / 0.00%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
21.23
|
12,000
|
|
|