|
Closing price on 8/2/2022
|
|
| Open |
17.00 |
| High |
17.50 |
| Low |
17.00 |
| Volume |
2,800 |
| Split-adjusted Price |
14.74 |
|
|
BSA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/2/2022
|
+0.10 / +0.58%
|
17.00
|
17.50
|
17.00
|
17.40
|
17.40
|
14.74
|
2,800
|
|
|
8/1/2022
|
+0.10 / +0.58%
|
18.10
|
18.30
|
17.10
|
17.20
|
17.30
|
14.57
|
17,700
|
|
|
7/29/2022
|
-0.50 / -2.86%
|
17.20
|
17.40
|
17.00
|
17.00
|
17.10
|
14.40
|
11,800
|
|
|
7/28/2022
|
+0.50 / +2.94%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
14.82
|
200
|
|
|
7/27/2022
|
+0.10 / +0.59%
|
16.90
|
17.00
|
16.90
|
17.00
|
17.00
|
14.40
|
19,900
|
|
|
7/26/2022
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.90
|
16.90
|
16.90
|
14.31
|
15,100
|
|
|
7/25/2022
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
14.31
|
8,200
|
|
|
7/22/2022
|
+0.10 / +0.60%
|
17.00
|
17.00
|
16.80
|
16.80
|
16.90
|
14.23
|
9,900
|
|
|
7/21/2022
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.70
|
16.70
|
16.70
|
14.14
|
76,100
|
|
|
7/20/2022
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
14.14
|
0
|
|
|
7/19/2022
|
+0.10 / +0.61%
|
17.00
|
17.00
|
16.60
|
16.60
|
16.70
|
14.06
|
3,000
|
|
|
7/18/2022
|
-0.10 / -0.60%
|
16.60
|
16.60
|
16.50
|
16.50
|
16.50
|
13.97
|
17,400
|
|
|
7/15/2022
|
-0.10 / -0.60%
|
16.70
|
16.70
|
16.60
|
16.60
|
16.60
|
14.06
|
16,900
|
|
|
7/14/2022
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
14.14
|
10,600
|
|
|
7/13/2022
|
+0.10 / +0.60%
|
16.50
|
16.80
|
16.50
|
16.80
|
16.70
|
14.23
|
1,000
|
|
|
7/12/2022
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
14.14
|
500
|
|
|
7/11/2022
|
+0.10 / +0.60%
|
16.50
|
16.70
|
16.50
|
16.70
|
16.70
|
14.14
|
7,800
|
|
|
7/8/2022
|
0.00 / 0.00%
|
16.50
|
16.70
|
16.50
|
16.70
|
16.60
|
14.14
|
3,300
|
|
|
7/7/2022
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.60
|
16.70
|
16.70
|
14.14
|
18,900
|
|
|
7/6/2022
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.50
|
16.50
|
16.70
|
13.97
|
1,900
|
|
|
7/5/2022
|
-0.50 / -2.94%
|
16.50
|
16.90
|
16.50
|
16.50
|
16.50
|
13.97
|
2,600
|
|
|
7/4/2022
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
14.40
|
3,900
|
|
|
7/1/2022
|
-0.10 / -0.58%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
14.40
|
3,000
|
|
|
6/30/2022
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.00
|
17.00
|
17.10
|
14.40
|
1,000
|
|
|
6/29/2022
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
14.40
|
38,500
|
|
|
6/28/2022
|
+0.20 / +1.19%
|
16.90
|
17.00
|
16.90
|
17.00
|
17.00
|
14.40
|
37,400
|
|
|
6/27/2022
|
+0.10 / +0.60%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
14.23
|
500
|
|
|
6/24/2022
|
+0.70 / +4.38%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
14.14
|
700
|
|
|
6/23/2022
|
-0.50 / -3.03%
|
16.10
|
16.10
|
16.00
|
16.00
|
16.00
|
13.55
|
7,500
|
|
|
6/22/2022
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
13.97
|
1,000
|
|
|