Closing price on 10/31/2016
|
|
Open |
35.00 |
High |
36.00 |
Low |
33.00 |
Volume |
13,100 |
Split-adjusted Price |
15.22 |
|
|
BSP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/31/2016
|
+1.60 / +4.86%
|
35.00
|
36.00
|
33.00
|
34.50
|
34.78
|
15.22
|
13,100
|
|
10/28/2016
|
+2.30 / +7.42%
|
32.50
|
33.30
|
30.50
|
33.30
|
32.90
|
14.69
|
7,800
|
|
10/27/2016
|
+4.90 / +18.77%
|
23.90
|
31.70
|
23.90
|
31.00
|
29.04
|
13.68
|
3,700
|
|
10/26/2016
|
-2.50 / -8.74%
|
28.60
|
28.60
|
26.10
|
26.10
|
28.07
|
11.52
|
4,200
|
|
10/25/2016
|
+3.60 / +14.40%
|
28.60
|
28.60
|
28.60
|
28.60
|
28.60
|
12.62
|
500
|
|
10/24/2016
|
-1.10 / -4.21%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
11.03
|
700
|
|
10/21/2016
|
-0.30 / -1.19%
|
26.00
|
27.00
|
25.00
|
25.00
|
26.07
|
11.03
|
3,100
|
|
10/20/2016
|
0.00 / 0.00%
|
25.30
|
25.30
|
25.30
|
25.30
|
25.30
|
11.16
|
0
|
|
10/19/2016
|
+0.30 / +1.20%
|
25.30
|
25.30
|
25.30
|
25.30
|
25.30
|
11.16
|
0
|
|
10/18/2016
|
-2.00 / -7.41%
|
25.60
|
25.60
|
25.00
|
25.00
|
25.31
|
11.03
|
2,500
|
|
10/17/2016
|
-1.40 / -4.93%
|
27.50
|
27.50
|
27.00
|
27.00
|
27.10
|
11.91
|
2,600
|
|
10/14/2016
|
-0.10 / -0.35%
|
28.40
|
28.40
|
28.40
|
28.40
|
28.40
|
12.53
|
0
|
|
10/13/2016
|
0.00 / 0.00%
|
28.00
|
28.50
|
28.00
|
28.50
|
28.44
|
12.58
|
10,600
|
|
10/12/2016
|
-0.80 / -2.73%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
12.58
|
700
|
|
10/11/2016
|
-0.20 / -0.68%
|
29.30
|
29.30
|
29.30
|
29.30
|
29.30
|
12.93
|
0
|
|
10/10/2016
|
-0.30 / -1.01%
|
29.10
|
29.50
|
29.10
|
29.50
|
29.30
|
13.02
|
2,000
|
|
10/7/2016
|
0.00 / 0.00%
|
29.80
|
29.80
|
29.80
|
29.80
|
29.80
|
13.15
|
0
|
|
10/6/2016
|
0.00 / 0.00%
|
29.80
|
29.80
|
29.80
|
29.80
|
29.80
|
13.15
|
500
|
|
10/5/2016
|
0.00 / 0.00%
|
29.80
|
29.80
|
29.80
|
29.80
|
29.80
|
13.15
|
0
|
|
10/4/2016
|
+0.10 / +0.34%
|
29.80
|
29.80
|
29.80
|
29.80
|
29.80
|
13.15
|
0
|
|
10/3/2016
|
0.00 / 0.00%
|
30.00
|
30.00
|
29.70
|
29.70
|
29.76
|
13.10
|
3,300
|
|
9/30/2016
|
0.00 / 0.00%
|
29.70
|
29.70
|
29.70
|
29.70
|
29.70
|
13.10
|
0
|
|
9/29/2016
|
-4.80 / -13.91%
|
29.70
|
29.70
|
29.70
|
29.70
|
29.70
|
13.10
|
0
|
|
9/28/2016
|
+1.50 / +4.55%
|
28.70
|
34.50
|
28.70
|
34.50
|
29.67
|
15.22
|
600
|
|
9/27/2016
|
-2.00 / -5.71%
|
34.90
|
34.90
|
33.00
|
33.00
|
33.69
|
14.56
|
4,300
|
|
9/26/2016
|
-3.00 / -7.89%
|
36.00
|
36.00
|
35.00
|
35.00
|
35.33
|
15.44
|
1,500
|
|
9/23/2016
|
-2.50 / -6.49%
|
38.50
|
39.00
|
35.00
|
36.00
|
37.97
|
15.88
|
3,200
|
|
9/22/2016
|
+4.90 / +14.58%
|
38.60
|
38.60
|
38.00
|
38.50
|
38.17
|
16.99
|
3,310
|
|
9/21/2016
|
+4.20 / +14.29%
|
33.60
|
33.60
|
33.60
|
33.60
|
33.60
|
14.83
|
5,900
|
|
9/20/2016
|
+4.40 / +17.60%
|
29.40
|
29.40
|
29.00
|
29.40
|
29.29
|
12.97
|
1,800
|
|
|