|
Closing price on 3/10/2020
|
|
| Open |
17.00 |
| High |
17.00 |
| Low |
17.00 |
| Volume |
500 |
| Split-adjusted Price |
11.67 |
|
|
BSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/10/2020
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
11.67
|
500
|
|
|
3/9/2020
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
11.67
|
100
|
|
|
3/6/2020
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
11.67
|
1,500
|
|
|
3/5/2020
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.00
|
17.00
|
17.00
|
11.67
|
2,200
|
|
|
3/4/2020
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
11.67
|
300
|
|
|
3/3/2020
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.00
|
17.00
|
17.08
|
11.67
|
1,200
|
|
|
3/2/2020
|
+0.10 / +0.59%
|
17.00
|
17.00
|
16.80
|
17.00
|
16.99
|
11.67
|
1,600
|
|
|
2/28/2020
|
-0.10 / -0.59%
|
16.90
|
17.00
|
16.90
|
16.90
|
16.92
|
11.60
|
7,600
|
|
|
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
|
|
|