|
Closing price on 10/26/2018
|
|
| Open |
19.80 |
| High |
21.70 |
| Low |
19.80 |
| Volume |
5,500 |
| Split-adjusted Price |
11.99 |
|
|
BSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/26/2018
|
+1.90 / +9.60%
|
19.80
|
21.70
|
19.80
|
21.70
|
21.03
|
11.99
|
5,500
|
|
|
10/25/2018
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
10.94
|
1,500
|
|
|
10/24/2018
|
+0.10 / +0.51%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
10.94
|
700
|
|
|
10/23/2018
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.70
|
19.70
|
19.78
|
10.89
|
7,500
|
|
|
10/22/2018
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
10.89
|
0
|
|
|
10/19/2018
|
-0.40 / -1.99%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
10.89
|
3,600
|
|
|
10/18/2018
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
11.11
|
0
|
|
|
10/17/2018
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
11.11
|
0
|
|
|
10/16/2018
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
11.11
|
0
|
|
|
10/15/2018
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
11.11
|
500
|
|
|
10/12/2018
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
11.11
|
0
|
|
|
10/11/2018
|
+0.50 / +2.55%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
11.11
|
0
|
|
|
10/10/2018
|
+0.10 / +0.51%
|
22.40
|
22.40
|
19.60
|
19.60
|
20.07
|
10.83
|
600
|
|
|
10/9/2018
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
10.77
|
0
|
|
|
10/8/2018
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
10.77
|
0
|
|
|
10/5/2018
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
10.77
|
0
|
|
|
10/4/2018
|
-0.50 / -2.50%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
10.77
|
1,000
|
|
|
10/3/2018
|
+0.50 / +2.56%
|
19.50
|
20.00
|
19.50
|
20.00
|
19.60
|
11.05
|
1,000
|
|
|
10/2/2018
|
+0.20 / +1.04%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
10.77
|
0
|
|
|
10/1/2018
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.30
|
19.30
|
19.49
|
10.66
|
1,100
|
|
|
9/28/2018
|
0.00 / 0.00%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
10.66
|
0
|
|
|
9/27/2018
|
+0.80 / +4.32%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
10.66
|
300
|
|
|
9/26/2018
|
-1.30 / -6.57%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
10.22
|
100
|
|
|
9/25/2018
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
10.94
|
100
|
|
|
9/24/2018
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
10.94
|
0
|
|
|
9/21/2018
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
10.94
|
1,000
|
|
|
9/20/2018
|
+0.10 / +0.51%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
10.94
|
1,000
|
|
|
9/19/2018
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
10.89
|
0
|
|
|
9/18/2018
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
10.89
|
0
|
|
|
9/17/2018
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
10.89
|
200
|
|
|