|
Closing price on 2/6/2017
|
|
| Open |
29.40 |
| High |
29.40 |
| Low |
28.70 |
| Volume |
6,400 |
| Split-adjusted Price |
12.80 |
|
|
BSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/6/2017
|
+0.60 / +2.11%
|
29.40
|
29.40
|
28.70
|
29.00
|
28.91
|
12.80
|
6,400
|
|
|
2/3/2017
|
+0.50 / +1.79%
|
23.80
|
29.20
|
23.80
|
28.50
|
28.43
|
12.58
|
5,344
|
|
|
2/2/2017
|
-1.30 / -4.44%
|
27.00
|
28.00
|
27.00
|
28.00
|
27.95
|
12.35
|
1,900
|
|
|
1/25/2017
|
+0.80 / +2.81%
|
29.30
|
29.30
|
29.30
|
29.30
|
29.30
|
12.93
|
117
|
|
|
1/24/2017
|
+0.60 / +2.15%
|
29.50
|
29.50
|
24.10
|
28.50
|
28.03
|
12.58
|
1,600
|
|
|
1/23/2017
|
+0.10 / +0.36%
|
29.70
|
29.70
|
27.80
|
27.90
|
27.96
|
12.31
|
2,100
|
|
|
1/20/2017
|
+1.60 / +5.86%
|
26.60
|
28.90
|
26.60
|
28.90
|
27.75
|
12.75
|
200
|
|
|
1/19/2017
|
-2.50 / -8.39%
|
30.20
|
30.20
|
27.30
|
27.30
|
27.78
|
12.05
|
600
|
|
|
1/18/2017
|
+0.80 / +2.76%
|
24.40
|
30.00
|
24.40
|
29.80
|
29.46
|
13.15
|
1,410
|
|
|
1/17/2017
|
+0.20 / +0.69%
|
24.50
|
31.00
|
24.50
|
29.00
|
28.70
|
12.80
|
7,710
|
|
|
1/16/2017
|
-3.50 / -10.84%
|
28.80
|
29.00
|
28.60
|
28.80
|
28.80
|
12.71
|
2,500
|
|
|
1/13/2017
|
+4.30 / +15.36%
|
32.30
|
32.30
|
32.30
|
32.30
|
32.30
|
14.25
|
100
|
|
|
1/12/2017
|
-0.40 / -1.41%
|
29.50
|
29.50
|
28.00
|
28.00
|
28.16
|
12.35
|
1,400
|
|
|
1/11/2017
|
+0.40 / +1.43%
|
28.70
|
28.70
|
28.10
|
28.40
|
28.44
|
12.53
|
2,200
|
|
|
1/10/2017
|
-0.50 / -1.75%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
12.35
|
1,600
|
|
|
1/9/2017
|
-0.50 / -1.72%
|
28.00
|
28.50
|
28.00
|
28.50
|
28.16
|
12.58
|
6,282
|
|
|
1/6/2017
|
0.00 / 0.00%
|
29.10
|
29.10
|
29.00
|
29.00
|
29.02
|
12.80
|
500
|
|
|
1/5/2017
|
+1.50 / +5.45%
|
28.80
|
29.10
|
28.20
|
29.00
|
28.82
|
12.80
|
6,709
|
|
|
1/4/2017
|
-3.30 / -10.71%
|
27.80
|
27.80
|
27.50
|
27.50
|
27.55
|
12.13
|
2,141
|
|
|
1/3/2017
|
+2.80 / +10.00%
|
30.80
|
30.80
|
30.80
|
30.80
|
30.80
|
13.59
|
300
|
|
|
12/30/2016
|
-1.10 / -3.78%
|
28.60
|
28.60
|
27.50
|
28.00
|
28.02
|
12.35
|
3,900
|
|
|
12/29/2016
|
+0.30 / +1.04%
|
31.90
|
31.90
|
29.00
|
29.10
|
29.35
|
12.84
|
3,500
|
|
|
12/28/2016
|
+0.20 / +0.70%
|
28.50
|
29.70
|
28.50
|
28.80
|
29.29
|
12.71
|
3,010
|
|
|
12/27/2016
|
-0.70 / -2.39%
|
32.90
|
32.90
|
28.60
|
28.60
|
29.35
|
12.62
|
20,501
|
|
|
12/26/2016
|
-0.10 / -0.34%
|
33.70
|
33.70
|
29.30
|
29.30
|
30.16
|
12.93
|
5,300
|
|
|
12/23/2016
|
-1.30 / -4.23%
|
29.00
|
29.90
|
29.00
|
29.40
|
29.37
|
12.97
|
2,900
|
|
|
12/22/2016
|
+1.40 / +4.78%
|
29.00
|
30.90
|
29.00
|
30.70
|
30.43
|
13.55
|
6,300
|
|
|
12/21/2016
|
+0.50 / +1.74%
|
28.30
|
29.90
|
28.30
|
29.30
|
28.56
|
12.93
|
7,300
|
|
|
12/20/2016
|
-0.20 / -0.69%
|
29.90
|
29.90
|
28.00
|
28.80
|
28.27
|
12.71
|
7,000
|
|
|
12/19/2016
|
-0.60 / -2.03%
|
30.50
|
30.50
|
28.70
|
29.00
|
29.04
|
12.80
|
4,100
|
|
|