|
Closing price on 9/25/2020
|
|
| Open |
12.20 |
| High |
12.30 |
| Low |
12.20 |
| Volume |
1,200 |
| Split-adjusted Price |
8.90 |
|
|
BSA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/25/2020
|
+0.10 / +0.82%
|
12.20
|
12.30
|
12.20
|
12.30
|
12.29
|
8.90
|
1,200
|
|
|
9/24/2020
|
0.00 / 0.00%
|
12.20
|
12.30
|
12.20
|
12.20
|
12.20
|
8.83
|
7,500
|
|
|
9/23/2020
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.10
|
12.20
|
12.19
|
8.83
|
24,800
|
|
|
9/22/2020
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.10
|
12.20
|
12.20
|
8.83
|
16,700
|
|
|
9/21/2020
|
-0.30 / -2.40%
|
12.20
|
12.30
|
12.20
|
12.20
|
12.22
|
8.83
|
9,900
|
|
|
9/18/2020
|
+0.20 / +1.63%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
9.05
|
100
|
|
|
9/17/2020
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
8.90
|
100
|
|
|
9/16/2020
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
8.90
|
0
|
|
|
9/15/2020
|
+0.20 / +1.65%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
8.90
|
4,700
|
|
|
9/14/2020
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
8.76
|
15,300
|
|
|
9/11/2020
|
+0.10 / +0.83%
|
12.10
|
12.20
|
12.10
|
12.20
|
12.14
|
8.83
|
8,000
|
|
|
9/10/2020
|
+0.10 / +0.83%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
8.76
|
1,300
|
|
|
9/9/2020
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
8.69
|
5,000
|
|
|
9/8/2020
|
-0.10 / -0.83%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
8.69
|
2,000
|
|
|
9/7/2020
|
+0.10 / +0.83%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
8.76
|
9,900
|
|
|
9/4/2020
|
+0.10 / +0.84%
|
11.90
|
12.00
|
11.90
|
12.00
|
12.00
|
8.69
|
15,600
|
|
|
9/3/2020
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
8.61
|
25,000
|
|
|
9/1/2020
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
8.61
|
2,500
|
|
|
8/31/2020
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
8.61
|
5,100
|
|
|
8/28/2020
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
8.61
|
15,600
|
|
|
8/27/2020
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.80
|
11.90
|
11.89
|
8.61
|
12,100
|
|
|
8/26/2020
|
+0.30 / +2.59%
|
11.80
|
11.90
|
11.80
|
11.90
|
11.84
|
8.61
|
1,400
|
|
|
8/25/2020
|
-0.40 / -3.33%
|
12.00
|
12.00
|
11.60
|
11.60
|
11.66
|
8.40
|
4,200
|
|
|
8/24/2020
|
+0.10 / +0.84%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
8.69
|
700
|
|
|
8/21/2020
|
+0.10 / +0.85%
|
11.90
|
12.00
|
11.90
|
11.90
|
11.91
|
8.61
|
6,900
|
|
|
8/20/2020
|
-0.20 / -1.67%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
8.54
|
17,300
|
|
|
8/19/2020
|
+0.10 / +0.84%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
8.69
|
13,700
|
|
|
8/18/2020
|
+0.10 / +0.85%
|
11.80
|
11.90
|
11.80
|
11.90
|
11.90
|
8.61
|
3,100
|
|
|
8/17/2020
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
8.54
|
1,000
|
|
|
8/14/2020
|
+0.10 / +0.85%
|
11.80
|
11.90
|
11.80
|
11.90
|
11.83
|
8.61
|
21,400
|
|
|