|
Closing price on 9/30/2019
|
|
| Open |
15.10 |
| High |
15.10 |
| Low |
15.10 |
| Volume |
1,000 |
| Split-adjusted Price |
8.07 |
|
|
BSA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2019
|
+0.10 / +0.67%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
8.07
|
1,000
|
|
|
9/27/2019
|
-0.10 / -0.66%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
8.02
|
3,100
|
|
|
9/26/2019
|
+0.10 / +0.67%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
8.07
|
1,500
|
|
|
9/25/2019
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
8.02
|
0
|
|
|
9/24/2019
|
-0.10 / -0.66%
|
15.10
|
15.10
|
15.00
|
15.00
|
15.04
|
8.02
|
7,300
|
|
|
9/23/2019
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
8.07
|
3,000
|
|
|
9/20/2019
|
+0.10 / +0.67%
|
15.10
|
15.20
|
15.10
|
15.10
|
15.11
|
8.07
|
2,000
|
|
|
9/19/2019
|
0.00 / 0.00%
|
14.50
|
15.00
|
14.50
|
15.00
|
14.86
|
8.02
|
1,800
|
|
|
9/18/2019
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
8.02
|
6,100
|
|
|
9/17/2019
|
+0.10 / +0.67%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
8.02
|
10,000
|
|
|
9/16/2019
|
-0.10 / -0.67%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
7.97
|
1,000
|
|
|
9/13/2019
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
8.02
|
11,000
|
|
|
9/12/2019
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
8.02
|
7,600
|
|
|
9/11/2019
|
+0.40 / +2.74%
|
15.10
|
15.10
|
15.00
|
15.00
|
15.05
|
8.02
|
200
|
|
|
9/10/2019
|
-0.10 / -0.68%
|
15.00
|
15.10
|
14.60
|
14.60
|
15.07
|
7.81
|
3,700
|
|
|
9/9/2019
|
-0.20 / -1.34%
|
14.90
|
14.90
|
14.60
|
14.70
|
14.70
|
7.86
|
5,700
|
|
|
9/6/2019
|
+0.10 / +0.68%
|
15.00
|
15.00
|
14.80
|
14.80
|
14.86
|
7.91
|
6,700
|
|
|
9/5/2019
|
+0.60 / +4.26%
|
14.90
|
15.00
|
14.70
|
14.70
|
14.84
|
7.86
|
8,200
|
|
|
9/4/2019
|
-0.90 / -6.00%
|
15.50
|
15.50
|
14.10
|
14.10
|
15.08
|
7.54
|
42,100
|
|
|
9/3/2019
|
-0.60 / -3.85%
|
15.60
|
15.60
|
15.00
|
15.00
|
15.19
|
8.02
|
25,600
|
|
|
8/30/2019
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
8.34
|
0
|
|
|
8/29/2019
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
8.34
|
400
|
|
|
8/28/2019
|
-0.20 / -1.27%
|
15.70
|
15.70
|
15.60
|
15.60
|
15.64
|
8.34
|
23,700
|
|
|
8/27/2019
|
0.00 / 0.00%
|
15.70
|
15.80
|
15.70
|
15.80
|
15.77
|
8.45
|
15,400
|
|
|
8/26/2019
|
+0.10 / +0.64%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
8.45
|
2,800
|
|
|
8/23/2019
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
8.39
|
0
|
|
|
8/22/2019
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
8.39
|
3,500
|
|
|
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
|
|
|