|
Closing price on 1/5/2017
|
|
| Open |
28.80 |
| High |
29.10 |
| Low |
28.20 |
| Volume |
6,709 |
| Split-adjusted Price |
12.80 |
|
|
BSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2017
|
+1.50 / +5.45%
|
28.80
|
29.10
|
28.20
|
29.00
|
28.82
|
12.80
|
6,709
|
|
|
1/4/2017
|
-3.30 / -10.71%
|
27.80
|
27.80
|
27.50
|
27.50
|
27.55
|
12.13
|
2,141
|
|
|
1/3/2017
|
+2.80 / +10.00%
|
30.80
|
30.80
|
30.80
|
30.80
|
30.80
|
13.59
|
300
|
|
|
12/30/2016
|
-1.10 / -3.78%
|
28.60
|
28.60
|
27.50
|
28.00
|
28.02
|
12.35
|
3,900
|
|
|
12/29/2016
|
+0.30 / +1.04%
|
31.90
|
31.90
|
29.00
|
29.10
|
29.35
|
12.84
|
3,500
|
|
|
12/28/2016
|
+0.20 / +0.70%
|
28.50
|
29.70
|
28.50
|
28.80
|
29.29
|
12.71
|
3,010
|
|
|
12/27/2016
|
-0.70 / -2.39%
|
32.90
|
32.90
|
28.60
|
28.60
|
29.35
|
12.62
|
20,501
|
|
|
12/26/2016
|
-0.10 / -0.34%
|
33.70
|
33.70
|
29.30
|
29.30
|
30.16
|
12.93
|
5,300
|
|
|
12/23/2016
|
-1.30 / -4.23%
|
29.00
|
29.90
|
29.00
|
29.40
|
29.37
|
12.97
|
2,900
|
|
|
12/22/2016
|
+1.40 / +4.78%
|
29.00
|
30.90
|
29.00
|
30.70
|
30.43
|
13.55
|
6,300
|
|
|
12/21/2016
|
+0.50 / +1.74%
|
28.30
|
29.90
|
28.30
|
29.30
|
28.56
|
12.93
|
7,300
|
|
|
12/20/2016
|
-0.20 / -0.69%
|
29.90
|
29.90
|
28.00
|
28.80
|
28.27
|
12.71
|
7,000
|
|
|
12/19/2016
|
-0.60 / -2.03%
|
30.50
|
30.50
|
28.70
|
29.00
|
29.04
|
12.80
|
4,100
|
|
|
12/16/2016
|
0.00 / 0.00%
|
31.00
|
31.00
|
29.10
|
31.00
|
29.59
|
13.68
|
6,525
|
|
|
12/15/2016
|
-2.00 / -6.06%
|
30.10
|
32.90
|
30.00
|
31.00
|
30.18
|
13.68
|
12,770
|
|
|
12/14/2016
|
+2.00 / +6.45%
|
34.00
|
34.20
|
33.00
|
33.00
|
33.87
|
14.56
|
13,400
|
|
|
12/13/2016
|
+4.00 / +14.81%
|
29.90
|
31.00
|
29.90
|
31.00
|
30.63
|
13.68
|
23,702
|
|
|
12/12/2016
|
-4.10 / -13.18%
|
29.00
|
29.00
|
26.50
|
27.00
|
27.00
|
11.91
|
10,500
|
|
|
12/9/2016
|
-5.00 / -14.33%
|
34.00
|
34.00
|
29.90
|
29.90
|
31.10
|
13.19
|
11,965
|
|
|
12/8/2016
|
-2.00 / -5.42%
|
35.00
|
35.00
|
33.50
|
34.90
|
34.53
|
15.40
|
2,610
|
|
|
12/7/2016
|
0.00 / 0.00%
|
36.00
|
37.90
|
32.10
|
36.90
|
33.17
|
16.28
|
15,040
|
|
|
12/6/2016
|
-6.60 / -15.17%
|
44.40
|
44.40
|
36.90
|
36.90
|
37.70
|
16.28
|
29,830
|
|
|
12/5/2016
|
+1.30 / +3.08%
|
42.50
|
44.50
|
42.50
|
43.50
|
43.30
|
19.19
|
19,200
|
|
|
12/2/2016
|
-0.50 / -1.16%
|
44.90
|
44.90
|
41.50
|
42.50
|
42.24
|
18.75
|
11,190
|
|
|
12/1/2016
|
-0.50 / -1.15%
|
42.00
|
43.00
|
42.00
|
43.00
|
42.37
|
18.97
|
8,300
|
|
|
11/30/2016
|
+0.40 / +0.93%
|
43.80
|
43.80
|
42.50
|
43.50
|
42.99
|
19.19
|
9,410
|
|
|
11/29/2016
|
+0.10 / +0.23%
|
44.80
|
44.80
|
40.70
|
43.10
|
42.88
|
19.02
|
19,200
|
|
|
11/28/2016
|
+3.80 / +9.69%
|
42.90
|
45.00
|
42.50
|
43.00
|
43.13
|
18.97
|
19,730
|
|
|
11/25/2016
|
-1.80 / -4.44%
|
42.40
|
42.40
|
38.50
|
38.70
|
39.22
|
17.08
|
5,428
|
|
|
11/24/2016
|
-1.40 / -3.34%
|
41.00
|
43.70
|
39.50
|
40.50
|
40.45
|
17.87
|
11,400
|
|
|