|
Closing price on 2/27/2020
|
|
| Open |
17.00 |
| High |
17.00 |
| Low |
17.00 |
| Volume |
3,300 |
| Split-adjusted Price |
11.67 |
|
|
BSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/27/2020
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
11.67
|
3,300
|
|
|
2/26/2020
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.00
|
17.00
|
17.01
|
11.67
|
2,900
|
|
|
2/25/2020
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
11.67
|
0
|
|
|
2/24/2020
|
-0.70 / -3.95%
|
17.10
|
17.10
|
17.00
|
17.00
|
17.02
|
11.67
|
1,800
|
|
|
2/21/2020
|
-1.30 / -7.10%
|
17.60
|
18.00
|
17.00
|
17.00
|
17.67
|
11.67
|
6,200
|
|
|
2/20/2020
|
-0.20 / -1.08%
|
18.00
|
18.30
|
17.50
|
18.30
|
17.64
|
12.56
|
3,100
|
|
|
2/19/2020
|
+0.30 / +1.65%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
12.70
|
300
|
|
|
2/18/2020
|
+0.20 / +1.11%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
12.50
|
5,000
|
|
|
2/17/2020
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
12.36
|
100
|
|
|
2/14/2020
|
+0.20 / +1.12%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
12.36
|
100
|
|
|
2/13/2020
|
+0.10 / +0.56%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
12.22
|
800
|
|
|
2/12/2020
|
-0.10 / -0.56%
|
17.80
|
17.80
|
17.70
|
17.70
|
17.75
|
12.15
|
200
|
|
|
2/11/2020
|
+0.50 / +2.89%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
12.22
|
100
|
|
|
2/10/2020
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
11.88
|
0
|
|
|
2/7/2020
|
-1.50 / -8.11%
|
17.90
|
18.00
|
17.00
|
17.00
|
17.27
|
11.67
|
8,400
|
|
|
2/6/2020
|
+0.50 / +2.78%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
12.70
|
4,400
|
|
|
2/5/2020
|
+0.40 / +2.27%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
12.36
|
3,300
|
|
|
2/4/2020
|
+0.50 / +2.92%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
12.08
|
1,000
|
|
|
2/3/2020
|
-0.70 / -3.93%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
11.74
|
2,800
|
|
|
1/31/2020
|
-0.90 / -5.00%
|
17.50
|
18.00
|
17.10
|
17.10
|
17.77
|
11.74
|
600
|
|
|
1/30/2020
|
-1.50 / -7.69%
|
19.50
|
19.50
|
18.00
|
18.00
|
18.25
|
12.36
|
600
|
|
|
1/22/2020
|
+0.30 / +1.56%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
13.39
|
500
|
|
|
1/21/2020
|
+2.20 / +12.94%
|
17.60
|
19.20
|
17.50
|
19.20
|
17.56
|
13.18
|
7,100
|
|
|
1/20/2020
|
-1.80 / -9.57%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
11.67
|
200
|
|
|
1/17/2020
|
-1.00 / -5.05%
|
18.90
|
18.90
|
18.80
|
18.80
|
18.83
|
12.91
|
1,900
|
|
|
1/16/2020
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
13.59
|
0
|
|
|
1/15/2020
|
+1.80 / +10.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
13.59
|
100
|
|
|
1/14/2020
|
-2.10 / -10.45%
|
18.00
|
18.50
|
18.00
|
18.00
|
18.19
|
12.36
|
3,200
|
|
|
1/13/2020
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
13.80
|
0
|
|
|
1/10/2020
|
-1.80 / -8.78%
|
21.00
|
21.00
|
18.70
|
18.70
|
20.06
|
12.84
|
3,500
|
|
|