|
Closing price on 9/8/2021
|
|
| Open |
14.20 |
| High |
14.50 |
| Low |
14.20 |
| Volume |
9,600 |
| Split-adjusted Price |
10.84 |
|
|
BSA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/8/2021
|
-0.20 / -1.36%
|
14.20
|
14.50
|
14.20
|
14.50
|
14.50
|
10.84
|
9,600
|
|
|
9/7/2021
|
+0.10 / +0.68%
|
14.70
|
14.80
|
14.60
|
14.70
|
14.70
|
10.99
|
16,300
|
|
|
9/6/2021
|
+0.20 / +1.38%
|
14.60
|
14.70
|
14.60
|
14.70
|
14.60
|
10.99
|
5,100
|
|
|
9/1/2021
|
-0.40 / -2.68%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
10.84
|
3,300
|
|
|
8/31/2021
|
+0.40 / +2.76%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
11.13
|
100
|
|
|
8/30/2021
|
+0.40 / +2.84%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
10.84
|
4,000
|
|
|
8/27/2021
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
10.54
|
0
|
|
|
8/26/2021
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
10.54
|
0
|
|
|
8/25/2021
|
0.00 / 0.00%
|
14.10
|
14.20
|
14.10
|
14.10
|
14.10
|
10.54
|
4,500
|
|
|
8/24/2021
|
-0.40 / -2.76%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
10.54
|
4,000
|
|
|
8/23/2021
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
10.84
|
3,000
|
|
|
8/20/2021
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
10.84
|
2,000
|
|
|
8/19/2021
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
10.84
|
77,000
|
|
|
8/18/2021
|
+0.40 / +2.84%
|
14.40
|
14.50
|
14.40
|
14.50
|
14.50
|
10.84
|
6,000
|
|
|
8/17/2021
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
10.54
|
0
|
|
|
8/16/2021
|
-0.10 / -0.70%
|
14.40
|
14.40
|
14.10
|
14.10
|
14.10
|
10.54
|
2,300
|
|
|
8/13/2021
|
-0.20 / -1.39%
|
14.40
|
14.40
|
14.20
|
14.20
|
14.20
|
10.61
|
11,000
|
|
|
8/12/2021
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
10.76
|
2,100
|
|
|
8/11/2021
|
-0.10 / -0.69%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
10.76
|
1,500
|
|
|
8/10/2021
|
+0.20 / +1.41%
|
15.10
|
15.10
|
14.40
|
14.40
|
14.50
|
10.76
|
6,600
|
|
|
8/9/2021
|
0.00 / 0.00%
|
14.10
|
14.30
|
14.10
|
14.10
|
14.20
|
10.54
|
2,200
|
|
|
8/6/2021
|
-0.30 / -2.07%
|
14.20
|
14.20
|
14.10
|
14.20
|
14.10
|
10.61
|
16,900
|
|
|
8/5/2021
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.30
|
14.50
|
14.50
|
10.84
|
13,100
|
|
|
8/4/2021
|
+0.10 / +0.69%
|
15.40
|
15.40
|
14.50
|
14.50
|
14.50
|
10.84
|
8,100
|
|
|
8/3/2021
|
+0.40 / +2.86%
|
15.40
|
15.40
|
14.40
|
14.40
|
14.40
|
10.76
|
2,100
|
|
|
8/2/2021
|
+0.20 / +1.45%
|
15.40
|
15.40
|
14.00
|
14.00
|
14.00
|
10.46
|
5,500
|
|
|
7/30/2021
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
10.31
|
0
|
|
|
7/29/2021
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
10.31
|
6,800
|
|
|
7/28/2021
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
10.31
|
6,500
|
|
|
7/27/2021
|
0.00 / 0.00%
|
13.70
|
13.80
|
13.70
|
13.80
|
13.80
|
10.31
|
3,400
|
|
|