|
Closing price on 8/21/2019
|
|
| Open |
15.60 |
| High |
15.70 |
| Low |
15.60 |
| Volume |
28,000 |
| Split-adjusted Price |
8.39 |
|
|
BSA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/21/2019
|
0.00 / 0.00%
|
15.60
|
15.70
|
15.60
|
15.70
|
15.70
|
8.39
|
28,000
|
|
|
8/20/2019
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
8.39
|
18,800
|
|
|
8/19/2019
|
+0.10 / +0.64%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
8.39
|
5,300
|
|
|
8/16/2019
|
-0.20 / -1.27%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
8.34
|
100
|
|
|
8/15/2019
|
0.00 / 0.00%
|
15.60
|
15.80
|
15.60
|
15.80
|
15.78
|
8.45
|
1,100
|
|
|
8/14/2019
|
-0.10 / -0.63%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
8.45
|
8,000
|
|
|
8/13/2019
|
+0.10 / +0.63%
|
15.80
|
15.90
|
15.80
|
15.90
|
15.80
|
8.50
|
8,500
|
|
|
8/12/2019
|
+0.10 / +0.64%
|
16.00
|
16.00
|
15.80
|
15.80
|
15.91
|
8.45
|
8,900
|
|
|
8/9/2019
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
8.39
|
100
|
|
|
8/8/2019
|
+0.10 / +0.64%
|
15.60
|
15.70
|
15.60
|
15.70
|
15.63
|
8.39
|
4,500
|
|
|
8/7/2019
|
-0.10 / -0.64%
|
16.00
|
16.00
|
15.60
|
15.60
|
15.60
|
8.34
|
48,200
|
|
|
8/6/2019
|
+0.20 / +1.29%
|
15.70
|
16.00
|
15.50
|
15.70
|
15.64
|
8.39
|
20,200
|
|
|
8/5/2019
|
-0.20 / -1.27%
|
15.70
|
15.70
|
15.50
|
15.50
|
15.61
|
8.29
|
11,500
|
|
|
8/2/2019
|
-0.30 / -1.88%
|
15.80
|
16.00
|
15.70
|
15.70
|
15.72
|
8.39
|
4,700
|
|
|
8/1/2019
|
-1.90 / -10.61%
|
15.80
|
16.00
|
15.80
|
16.00
|
15.83
|
8.56
|
800
|
|
|
7/31/2019
|
+2.20 / +14.01%
|
15.60
|
17.90
|
15.60
|
17.90
|
16.22
|
9.57
|
500
|
|
|
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
|
|
|