|
Closing price on 9/25/2024
|
|
| Open |
22.20 |
| High |
22.20 |
| Low |
22.20 |
| Volume |
4,900 |
| Split-adjusted Price |
21.23 |
|
|
BSA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/25/2024
|
-0.10 / -0.45%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
21.23
|
4,900
|
|
|
9/24/2024
|
0.00 / 0.00%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
21.33
|
0
|
|
|
9/23/2024
|
0.00 / 0.00%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
21.33
|
0
|
|
|
9/20/2024
|
+0.10 / +0.45%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
21.33
|
400
|
|
|
9/19/2024
|
+0.10 / +0.45%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
21.23
|
400
|
|
|
9/18/2024
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
21.14
|
7,300
|
|
|
9/17/2024
|
-0.20 / -0.90%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
21.14
|
3,300
|
|
|
9/16/2024
|
-0.10 / -0.45%
|
22.50
|
22.50
|
22.20
|
22.20
|
22.30
|
21.23
|
13,400
|
|
|
9/13/2024
|
0.00 / 0.00%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
21.33
|
1,000
|
|
|
9/12/2024
|
-0.50 / -2.21%
|
22.60
|
22.60
|
22.10
|
22.10
|
22.30
|
21.14
|
6,400
|
|
|
9/11/2024
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
21.62
|
0
|
|
|
9/10/2024
|
+1.00 / +4.52%
|
22.20
|
23.20
|
22.20
|
23.10
|
22.60
|
22.10
|
6,700
|
|
|
9/9/2024
|
+0.10 / +0.45%
|
22.10
|
22.20
|
22.10
|
22.20
|
22.10
|
21.23
|
6,900
|
|
|
9/6/2024
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
21.14
|
3,000
|
|
|
9/5/2024
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
21.14
|
6,500
|
|
|
9/4/2024
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
21.14
|
7,100
|
|
|
8/30/2024
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
21.14
|
3,500
|
|
|
8/29/2024
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
21.14
|
500
|
|
|
8/28/2024
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
21.14
|
18,000
|
|
|
8/27/2024
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
21.14
|
4,800
|
|
|
8/26/2024
|
-0.10 / -0.45%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
21.14
|
1,400
|
|
|
8/23/2024
|
+0.20 / +0.90%
|
22.20
|
22.30
|
22.20
|
22.30
|
22.20
|
21.33
|
500
|
|
|
8/22/2024
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
21.14
|
700
|
|
|
8/21/2024
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
21.14
|
0
|
|
|
8/20/2024
|
+0.20 / +0.91%
|
22.00
|
22.20
|
22.00
|
22.20
|
22.10
|
21.23
|
1,100
|
|
|
8/19/2024
|
-0.30 / -1.35%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
21.04
|
500
|
|
|
8/16/2024
|
+0.30 / +1.36%
|
22.20
|
22.30
|
22.20
|
22.30
|
22.30
|
21.33
|
3,000
|
|
|
8/15/2024
|
-0.10 / -0.45%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
21.04
|
1,000
|
|
|
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
|
|
|