|
Closing price on 10/2/2017
|
|
| Open |
24.70 |
| High |
27.40 |
| Low |
24.70 |
| Volume |
25,000 |
| Split-adjusted Price |
11.92 |
|
|
BSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/2/2017
|
+3.10 / +12.97%
|
24.70
|
27.40
|
24.70
|
27.00
|
26.71
|
11.92
|
25,000
|
|
|
9/29/2017
|
0.00 / 0.00%
|
23.80
|
24.10
|
23.80
|
24.10
|
23.90
|
10.64
|
2,400
|
|
|
9/28/2017
|
+0.10 / +0.42%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
10.64
|
100
|
|
|
9/27/2017
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
10.59
|
1,500
|
|
|
9/26/2017
|
+0.50 / +2.13%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
10.59
|
100
|
|
|
9/25/2017
|
-0.20 / -0.84%
|
23.70
|
23.70
|
23.50
|
23.50
|
23.69
|
10.37
|
1,700
|
|
|
9/22/2017
|
+0.20 / +0.85%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
10.46
|
210
|
|
|
9/21/2017
|
-0.10 / -0.42%
|
23.80
|
23.90
|
23.50
|
23.50
|
23.74
|
10.37
|
2,300
|
|
|
9/20/2017
|
+0.60 / +2.61%
|
23.80
|
23.80
|
23.50
|
23.60
|
23.55
|
10.41
|
7,500
|
|
|
9/19/2017
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
10.15
|
0
|
|
|
9/18/2017
|
-0.70 / -2.95%
|
23.70
|
23.70
|
23.00
|
23.00
|
23.04
|
10.15
|
3,200
|
|
|
9/15/2017
|
-0.10 / -0.42%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
10.46
|
1,000
|
|
|
9/14/2017
|
+0.20 / +0.85%
|
23.60
|
23.80
|
23.60
|
23.80
|
23.67
|
10.50
|
907
|
|
|
9/13/2017
|
+0.10 / +0.43%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
10.41
|
500
|
|
|
9/12/2017
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
10.37
|
0
|
|
|
9/11/2017
|
+0.10 / +0.43%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
10.37
|
300
|
|
|
9/8/2017
|
0.00 / 0.00%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
10.33
|
0
|
|
|
9/7/2017
|
+0.60 / +2.63%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
10.33
|
0
|
|
|
9/6/2017
|
+0.30 / +1.33%
|
23.50
|
23.50
|
22.80
|
22.80
|
23.38
|
10.06
|
600
|
|
|
9/5/2017
|
-0.20 / -0.88%
|
22.50
|
23.80
|
22.50
|
22.50
|
22.54
|
9.93
|
2,900
|
|
|
9/1/2017
|
-1.50 / -6.38%
|
23.50
|
23.50
|
22.00
|
22.00
|
22.68
|
9.71
|
5,000
|
|
|
8/31/2017
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
10.37
|
500
|
|
|
8/30/2017
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
10.37
|
700
|
|
|
8/29/2017
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
10.37
|
1,700
|
|
|
8/28/2017
|
-0.30 / -1.26%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
10.37
|
300
|
|
|
8/25/2017
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
10.50
|
0
|
|
|
8/24/2017
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
10.50
|
0
|
|
|
8/23/2017
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
10.50
|
0
|
|
|
8/22/2017
|
-0.10 / -0.42%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
10.50
|
3,200
|
|
|
8/21/2017
|
-0.20 / -0.83%
|
24.30
|
24.50
|
23.90
|
23.90
|
24.16
|
10.55
|
7,000
|
|
|