|
Closing price on 10/4/2017
|
|
| Open |
25.40 |
| High |
26.00 |
| Low |
25.00 |
| Volume |
11,200 |
| Split-adjusted Price |
12.59 |
|
|
BSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/4/2017
|
+0.50 / +1.96%
|
25.40
|
26.00
|
25.00
|
26.00
|
25.35
|
12.59
|
11,200
|
|
|
10/3/2017
|
-1.50 / -5.56%
|
26.60
|
26.60
|
25.50
|
25.50
|
25.78
|
12.35
|
15,100
|
|
|
10/2/2017
|
+3.10 / +12.97%
|
24.70
|
27.40
|
24.70
|
27.00
|
26.71
|
13.07
|
25,000
|
|
|
9/29/2017
|
0.00 / 0.00%
|
23.80
|
24.10
|
23.80
|
24.10
|
23.90
|
11.67
|
2,400
|
|
|
9/28/2017
|
+0.10 / +0.42%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
11.67
|
100
|
|
|
9/27/2017
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
11.62
|
1,500
|
|
|
9/26/2017
|
+0.50 / +2.13%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
11.62
|
100
|
|
|
9/25/2017
|
-0.20 / -0.84%
|
23.70
|
23.70
|
23.50
|
23.50
|
23.69
|
11.38
|
1,700
|
|
|
9/22/2017
|
+0.20 / +0.85%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
11.47
|
210
|
|
|
9/21/2017
|
-0.10 / -0.42%
|
23.80
|
23.90
|
23.50
|
23.50
|
23.74
|
11.38
|
2,300
|
|
|
9/20/2017
|
+0.60 / +2.61%
|
23.80
|
23.80
|
23.50
|
23.60
|
23.55
|
11.43
|
7,500
|
|
|
9/19/2017
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
11.14
|
0
|
|
|
9/18/2017
|
-0.70 / -2.95%
|
23.70
|
23.70
|
23.00
|
23.00
|
23.04
|
11.14
|
3,200
|
|
|
9/15/2017
|
-0.10 / -0.42%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
11.47
|
1,000
|
|
|
9/14/2017
|
+0.20 / +0.85%
|
23.60
|
23.80
|
23.60
|
23.80
|
23.67
|
11.52
|
907
|
|
|
9/13/2017
|
+0.10 / +0.43%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
11.43
|
500
|
|
|
9/12/2017
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
11.38
|
0
|
|
|
9/11/2017
|
+0.10 / +0.43%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
11.38
|
300
|
|
|
9/8/2017
|
0.00 / 0.00%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
11.33
|
0
|
|
|
9/7/2017
|
+0.60 / +2.63%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
11.33
|
0
|
|
|
9/6/2017
|
+0.30 / +1.33%
|
23.50
|
23.50
|
22.80
|
22.80
|
23.38
|
11.04
|
600
|
|
|
9/5/2017
|
-0.20 / -0.88%
|
22.50
|
23.80
|
22.50
|
22.50
|
22.54
|
10.89
|
2,900
|
|
|
9/1/2017
|
-1.50 / -6.38%
|
23.50
|
23.50
|
22.00
|
22.00
|
22.68
|
10.65
|
5,000
|
|
|
8/31/2017
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
11.38
|
500
|
|
|
8/30/2017
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
11.38
|
700
|
|
|
8/29/2017
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
11.38
|
1,700
|
|
|
8/28/2017
|
-0.30 / -1.26%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
11.38
|
300
|
|
|
8/25/2017
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
11.52
|
0
|
|
|
8/24/2017
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
11.52
|
0
|
|
|
8/23/2017
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
11.52
|
0
|
|
|