|
Closing price on 9/27/2018
|
|
| Open |
23.00 |
| High |
23.00 |
| Low |
21.70 |
| Volume |
7,000 |
| Split-adjusted Price |
9.06 |
|
|
BSA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/27/2018
|
-1.30 / -5.65%
|
23.00
|
23.00
|
21.70
|
21.70
|
22.28
|
9.06
|
7,000
|
|
|
9/26/2018
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
9.61
|
300
|
|
|
9/25/2018
|
+1.40 / +6.48%
|
23.00
|
23.00
|
22.90
|
23.00
|
22.99
|
9.61
|
10,600
|
|
|
9/24/2018
|
+0.90 / +4.35%
|
21.30
|
22.00
|
21.30
|
21.60
|
21.66
|
9.02
|
5,400
|
|
|
9/21/2018
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
8.65
|
0
|
|
|
9/20/2018
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
8.65
|
0
|
|
|
9/19/2018
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
8.65
|
0
|
|
|
9/18/2018
|
+0.20 / +0.98%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
8.65
|
400
|
|
|
9/17/2018
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
8.56
|
0
|
|
|
9/14/2018
|
-0.60 / -2.84%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
8.56
|
100
|
|
|
9/13/2018
|
0.00 / 0.00%
|
21.00
|
21.10
|
21.00
|
21.10
|
21.02
|
8.81
|
12,400
|
|
|
9/12/2018
|
0.00 / 0.00%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
8.81
|
0
|
|
|
9/11/2018
|
0.00 / 0.00%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
8.81
|
8,100
|
|
|
9/10/2018
|
0.00 / 0.00%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
8.81
|
2,000
|
|
|
9/7/2018
|
0.00 / 0.00%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
8.81
|
0
|
|
|
9/6/2018
|
+0.10 / +0.48%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
8.81
|
0
|
|
|
9/5/2018
|
0.00 / 0.00%
|
21.10
|
21.10
|
21.00
|
21.00
|
21.05
|
8.77
|
4,000
|
|
|
9/4/2018
|
0.00 / 0.00%
|
23.90
|
23.90
|
21.00
|
21.00
|
21.09
|
8.77
|
3,100
|
|
|
8/31/2018
|
-0.50 / -2.33%
|
22.50
|
22.50
|
21.00
|
21.00
|
21.02
|
8.77
|
7,100
|
|
|
8/30/2018
|
+1.50 / +7.50%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
8.98
|
100
|
|
|
8/29/2018
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.50
|
20.00
|
19.74
|
8.35
|
1,900
|
|
|
8/28/2018
|
-1.20 / -5.66%
|
21.00
|
21.00
|
20.00
|
20.00
|
20.19
|
8.35
|
6,700
|
|
|
8/27/2018
|
-2.80 / -11.67%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
8.86
|
100
|
|
|
8/24/2018
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
10.02
|
2,200
|
|
|
8/23/2018
|
-4.20 / -14.89%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
10.02
|
1,000
|
|
|
8/22/2018
|
+3.60 / +14.63%
|
28.20
|
28.20
|
28.20
|
28.20
|
28.20
|
11.78
|
100
|
|
|
8/21/2018
|
+3.20 / +14.95%
|
24.60
|
24.60
|
24.60
|
24.60
|
24.60
|
10.28
|
27,000
|
|
|
8/20/2018
|
+6.10 / +39.87%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
8.94
|
8,000
|
|
|