|
Closing price on 10/4/2019
|
|
| Open |
26.70 |
| High |
26.70 |
| Low |
26.20 |
| Volume |
6,000 |
| Split-adjusted Price |
17.16 |
|
|
BSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/4/2019
|
-0.20 / -0.75%
|
26.70
|
26.70
|
26.20
|
26.50
|
26.52
|
17.16
|
6,000
|
|
|
10/3/2019
|
-0.20 / -0.74%
|
26.70
|
26.70
|
26.70
|
26.70
|
26.70
|
17.29
|
500
|
|
|
10/2/2019
|
-0.10 / -0.37%
|
27.00
|
27.00
|
26.60
|
26.90
|
26.85
|
17.42
|
33,900
|
|
|
10/1/2019
|
+0.50 / +1.89%
|
26.50
|
27.00
|
26.50
|
27.00
|
26.91
|
17.48
|
13,100
|
|
|
9/30/2019
|
+0.60 / +2.32%
|
26.00
|
26.50
|
26.00
|
26.50
|
26.46
|
17.16
|
8,800
|
|
|
9/27/2019
|
+0.50 / +1.97%
|
25.70
|
25.90
|
25.70
|
25.90
|
25.89
|
16.77
|
1,800
|
|
|
9/26/2019
|
+0.40 / +1.60%
|
25.00
|
25.50
|
22.60
|
25.40
|
24.66
|
16.45
|
16,000
|
|
|
9/25/2019
|
0.00 / 0.00%
|
25.00
|
25.30
|
25.00
|
25.00
|
25.21
|
16.19
|
9,500
|
|
|
9/24/2019
|
-0.60 / -2.34%
|
24.20
|
25.00
|
24.20
|
25.00
|
24.93
|
16.19
|
1,100
|
|
|
9/23/2019
|
0.00 / 0.00%
|
25.60
|
25.60
|
25.60
|
25.60
|
25.60
|
16.57
|
0
|
|
|
9/20/2019
|
+0.40 / +1.59%
|
25.60
|
25.60
|
25.60
|
25.60
|
25.60
|
16.57
|
0
|
|
|
9/19/2019
|
-0.60 / -2.33%
|
25.80
|
25.80
|
25.20
|
25.20
|
25.58
|
16.32
|
8,300
|
|
|
9/18/2019
|
+0.50 / +1.98%
|
27.40
|
27.40
|
25.50
|
25.80
|
26.43
|
16.70
|
16,500
|
|
|
9/17/2019
|
+0.30 / +1.20%
|
26.00
|
27.50
|
25.20
|
25.30
|
26.06
|
16.38
|
32,400
|
|
|
9/16/2019
|
+1.70 / +7.30%
|
26.00
|
26.00
|
24.50
|
25.00
|
25.09
|
16.19
|
5,700
|
|
|
9/13/2019
|
+1.50 / +6.52%
|
24.60
|
24.60
|
23.30
|
24.50
|
23.34
|
15.86
|
9,600
|
|
|
9/12/2019
|
-1.30 / -5.35%
|
24.00
|
26.50
|
23.00
|
23.00
|
24.59
|
14.89
|
15,600
|
|
|
9/11/2019
|
0.00 / 0.00%
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
15.73
|
0
|
|
|
9/10/2019
|
+1.40 / +6.11%
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
15.73
|
200
|
|
|
9/9/2019
|
-0.90 / -3.78%
|
24.00
|
24.00
|
22.70
|
22.90
|
22.83
|
14.83
|
6,600
|
|
|
9/6/2019
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
15.41
|
0
|
|
|
9/5/2019
|
+0.50 / +2.15%
|
23.80
|
24.30
|
23.80
|
23.80
|
23.83
|
15.41
|
7,200
|
|
|
9/4/2019
|
-1.20 / -4.90%
|
24.00
|
24.00
|
23.30
|
23.30
|
23.73
|
15.09
|
13,200
|
|
|
9/3/2019
|
+0.40 / +1.66%
|
24.40
|
24.50
|
24.40
|
24.50
|
24.45
|
15.86
|
2,000
|
|
|
8/30/2019
|
+0.30 / +1.26%
|
23.90
|
24.20
|
23.90
|
24.20
|
24.05
|
15.67
|
2,000
|
|
|
8/29/2019
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
15.47
|
1,000
|
|
|
8/28/2019
|
-0.10 / -0.42%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
15.47
|
0
|
|
|
8/27/2019
|
+0.40 / +1.69%
|
23.80
|
24.00
|
23.80
|
24.00
|
23.92
|
15.54
|
4,200
|
|
|
8/26/2019
|
0.00 / 0.00%
|
22.60
|
23.60
|
22.60
|
23.60
|
23.39
|
15.28
|
3,100
|
|
|
8/23/2019
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
15.28
|
2,700
|
|
|