|
Closing price on 11/29/2016
|
|
| Open |
44.80 |
| High |
44.80 |
| Low |
40.70 |
| Volume |
19,200 |
| Split-adjusted Price |
19.02 |
|
|
BSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/29/2016
|
+0.10 / +0.23%
|
44.80
|
44.80
|
40.70
|
43.10
|
42.88
|
19.02
|
19,200
|
|
|
11/28/2016
|
+3.80 / +9.69%
|
42.90
|
45.00
|
42.50
|
43.00
|
43.13
|
18.97
|
19,730
|
|
|
11/25/2016
|
-1.80 / -4.44%
|
42.40
|
42.40
|
38.50
|
38.70
|
39.22
|
17.08
|
5,428
|
|
|
11/24/2016
|
-1.40 / -3.34%
|
41.00
|
43.70
|
39.50
|
40.50
|
40.45
|
17.87
|
11,400
|
|
|
11/23/2016
|
-0.50 / -1.18%
|
42.90
|
42.90
|
40.50
|
41.90
|
41.44
|
18.49
|
14,900
|
|
|
11/22/2016
|
-0.20 / -0.47%
|
43.30
|
43.30
|
41.20
|
42.40
|
41.73
|
18.71
|
18,500
|
|
|
11/21/2016
|
-0.30 / -0.70%
|
45.80
|
45.80
|
37.60
|
42.60
|
41.15
|
18.80
|
17,900
|
|
|
11/18/2016
|
+0.30 / +0.71%
|
44.90
|
44.90
|
41.00
|
42.30
|
42.93
|
18.66
|
8,800
|
|
|
11/17/2016
|
-0.50 / -1.18%
|
43.90
|
43.90
|
40.00
|
42.00
|
42.61
|
18.53
|
8,130
|
|
|
11/16/2016
|
-4.40 / -9.38%
|
47.90
|
47.90
|
42.50
|
42.50
|
44.07
|
18.75
|
7,700
|
|
|
11/15/2016
|
+1.90 / +4.22%
|
46.00
|
48.50
|
46.00
|
46.90
|
46.87
|
20.69
|
14,020
|
|
|
11/14/2016
|
+0.40 / +0.90%
|
41.20
|
49.90
|
38.50
|
45.00
|
44.03
|
19.86
|
27,491
|
|
|
11/11/2016
|
-7.30 / -15.05%
|
50.00
|
52.00
|
41.00
|
41.20
|
44.59
|
18.18
|
38,300
|
|
|
11/10/2016
|
+4.50 / +10.23%
|
46.00
|
48.50
|
46.00
|
48.50
|
48.18
|
21.40
|
47,710
|
|
|
11/9/2016
|
+4.60 / +11.68%
|
44.80
|
44.80
|
39.00
|
44.00
|
42.18
|
19.41
|
41,600
|
|
|
11/8/2016
|
+3.70 / +10.36%
|
36.00
|
39.40
|
36.00
|
39.40
|
38.97
|
17.38
|
84,500
|
|
|
11/7/2016
|
+4.30 / +13.69%
|
33.30
|
35.70
|
33.30
|
35.70
|
34.33
|
15.75
|
8,700
|
|
|
11/4/2016
|
+1.90 / +6.31%
|
30.00
|
33.00
|
28.60
|
32.00
|
31.38
|
14.12
|
1,200
|
|
|
11/3/2016
|
-2.40 / -7.38%
|
33.00
|
33.00
|
30.10
|
30.10
|
32.09
|
13.28
|
5,200
|
|
|
11/2/2016
|
-2.50 / -7.14%
|
36.00
|
36.00
|
32.00
|
32.50
|
32.88
|
14.34
|
7,400
|
|
|
11/1/2016
|
+0.50 / +1.45%
|
35.00
|
35.10
|
35.00
|
35.00
|
35.01
|
15.44
|
3,700
|
|
|
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
|
|
|