|
Closing price on 9/6/2022
|
|
| Open |
17.00 |
| High |
17.20 |
| Low |
17.00 |
| Volume |
6,000 |
| Split-adjusted Price |
14.93 |
|
|
BSA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/6/2022
|
-0.30 / -1.71%
|
17.00
|
17.20
|
17.00
|
17.20
|
17.00
|
14.93
|
6,000
|
|
|
9/5/2022
|
+0.10 / +0.58%
|
17.50
|
17.50
|
17.40
|
17.40
|
17.50
|
15.10
|
200
|
|
|
8/31/2022
|
+0.10 / +0.58%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
15.01
|
100
|
|
|
8/30/2022
|
+0.20 / +1.18%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
14.93
|
1,200
|
|
|
8/29/2022
|
+0.50 / +2.98%
|
17.00
|
17.30
|
17.00
|
17.30
|
17.00
|
15.01
|
7,700
|
|
|
8/26/2022
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
14.58
|
18,100
|
|
|
8/25/2022
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.00
|
18.00
|
18.00
|
14.58
|
10,200
|
|
|
8/24/2022
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
14.58
|
1,500
|
|
|
8/23/2022
|
+0.10 / +0.56%
|
18.00
|
18.20
|
18.00
|
18.00
|
18.00
|
14.58
|
9,400
|
|
|
8/22/2022
|
-0.10 / -0.56%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
14.50
|
1,000
|
|
|
8/19/2022
|
+0.10 / +0.56%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
14.58
|
1,500
|
|
|
8/18/2022
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
14.50
|
7,300
|
|
|
8/17/2022
|
-0.20 / -1.11%
|
18.00
|
18.10
|
17.80
|
17.80
|
17.90
|
14.42
|
11,100
|
|
|
8/16/2022
|
+0.50 / +2.86%
|
17.60
|
18.00
|
17.60
|
18.00
|
18.00
|
14.58
|
36,600
|
|
|
8/15/2022
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
14.18
|
0
|
|
|
8/12/2022
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
14.18
|
0
|
|
|
8/11/2022
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
14.18
|
0
|
|
|
8/10/2022
|
+0.10 / +0.57%
|
17.50
|
18.00
|
17.50
|
17.50
|
17.50
|
14.18
|
26,900
|
|
|
8/9/2022
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
14.09
|
0
|
|
|
8/8/2022
|
+0.10 / +0.57%
|
17.00
|
17.50
|
17.00
|
17.50
|
17.40
|
14.18
|
13,400
|
|
|
8/5/2022
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
14.09
|
0
|
|
|
8/4/2022
|
+0.10 / +0.57%
|
17.40
|
17.50
|
17.40
|
17.50
|
17.40
|
14.18
|
1,000
|
|
|
8/3/2022
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
14.09
|
2,500
|
|
|
8/2/2022
|
+0.10 / +0.58%
|
17.00
|
17.50
|
17.00
|
17.40
|
17.40
|
14.09
|
2,800
|
|
|
8/1/2022
|
+0.10 / +0.58%
|
18.10
|
18.30
|
17.10
|
17.20
|
17.30
|
13.93
|
17,700
|
|
|
7/29/2022
|
-0.50 / -2.86%
|
17.20
|
17.40
|
17.00
|
17.00
|
17.10
|
13.77
|
11,800
|
|
|
7/28/2022
|
+0.50 / +2.94%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
14.18
|
200
|
|
|
7/27/2022
|
+0.10 / +0.59%
|
16.90
|
17.00
|
16.90
|
17.00
|
17.00
|
13.77
|
19,900
|
|
|
7/26/2022
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.90
|
16.90
|
16.90
|
13.69
|
15,100
|
|
|
7/25/2022
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
13.69
|
8,200
|
|
|