|
Closing price on 8/4/2023
|
|
| Open |
17.70 |
| High |
18.00 |
| Low |
17.70 |
| Volume |
1,400 |
| Split-adjusted Price |
15.91 |
|
|
BSA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2023
|
+0.30 / +1.69%
|
17.70
|
18.00
|
17.70
|
18.00
|
17.90
|
15.91
|
1,400
|
|
|
8/3/2023
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
15.65
|
0
|
|
|
8/2/2023
|
+0.10 / +0.56%
|
17.60
|
17.80
|
17.60
|
17.80
|
17.70
|
15.74
|
3,700
|
|
|
8/1/2023
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.60
|
17.60
|
17.70
|
15.56
|
35,200
|
|
|
7/31/2023
|
+0.10 / +0.57%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
15.56
|
11,000
|
|
|
7/28/2023
|
-0.10 / -0.57%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
15.47
|
100
|
|
|
7/27/2023
|
0.00 / 0.00%
|
17.50
|
17.60
|
17.50
|
17.60
|
17.60
|
15.56
|
3,700
|
|
|
7/26/2023
|
+0.10 / +0.57%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
15.56
|
500
|
|
|
7/25/2023
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
15.47
|
3,000
|
|
|
7/24/2023
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
15.47
|
3,900
|
|
|
7/21/2023
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
15.47
|
100
|
|
|
7/20/2023
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
15.47
|
12,200
|
|
|
7/19/2023
|
+0.20 / +1.15%
|
17.50
|
17.60
|
17.50
|
17.60
|
17.50
|
15.56
|
5,900
|
|
|
7/18/2023
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.40
|
17.40
|
17.40
|
15.38
|
8,000
|
|
|
7/17/2023
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
15.38
|
6,900
|
|
|
7/14/2023
|
0.00 / 0.00%
|
17.30
|
17.40
|
17.30
|
17.40
|
17.40
|
15.38
|
1,100
|
|
|
7/13/2023
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.30
|
17.30
|
17.40
|
15.30
|
2,100
|
|
|
7/12/2023
|
-0.10 / -0.57%
|
17.30
|
17.40
|
17.30
|
17.30
|
17.30
|
15.30
|
15,400
|
|
|
7/11/2023
|
+0.20 / +1.16%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
15.38
|
2,000
|
|
|
7/10/2023
|
+0.10 / +0.58%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
15.21
|
400
|
|
|
7/7/2023
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.10
|
17.30
|
17.10
|
15.30
|
16,600
|
|
|
7/6/2023
|
-0.10 / -0.57%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
15.30
|
1,000
|
|
|
7/5/2023
|
+0.40 / +2.35%
|
17.30
|
17.50
|
17.30
|
17.40
|
17.40
|
15.38
|
28,900
|
|
|
7/4/2023
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
15.03
|
5,000
|
|
|
7/3/2023
|
+0.10 / +0.59%
|
17.00
|
17.20
|
17.00
|
17.10
|
17.00
|
15.12
|
4,200
|
|
|
6/30/2023
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
15.03
|
0
|
|
|
6/29/2023
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
15.03
|
3,100
|
|
|
6/28/2023
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.90
|
17.00
|
17.00
|
15.03
|
39,000
|
|
|
6/27/2023
|
+0.10 / +0.59%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
15.03
|
4,000
|
|
|
6/26/2023
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
14.94
|
4,500
|
|
|