|
Closing price on 3/11/2019
|
|
| Open |
17.10 |
| High |
18.80 |
| Low |
17.10 |
| Volume |
15,800 |
| Split-adjusted Price |
10.88 |
|
|
BSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/11/2019
|
+0.70 / +3.89%
|
17.10
|
18.80
|
17.10
|
18.70
|
18.63
|
10.88
|
15,800
|
|
|
3/8/2019
|
-0.90 / -4.74%
|
17.30
|
18.10
|
17.30
|
18.10
|
18.01
|
10.53
|
1,800
|
|
|
3/7/2019
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
11.05
|
1,000
|
|
|
3/6/2019
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
11.05
|
0
|
|
|
3/5/2019
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
11.05
|
1,300
|
|
|
3/4/2019
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
11.05
|
0
|
|
|
3/1/2019
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.00
|
19.00
|
19.01
|
11.05
|
3,100
|
|
|
2/28/2019
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
11.05
|
4,100
|
|
|
2/27/2019
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
11.05
|
3,000
|
|
|
2/26/2019
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
11.05
|
2,200
|
|
|
2/25/2019
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
11.05
|
2,500
|
|
|
2/22/2019
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
11.05
|
3,500
|
|
|
2/21/2019
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
11.05
|
1,000
|
|
|
2/20/2019
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
11.05
|
3,100
|
|
|
2/19/2019
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
11.05
|
200
|
|
|
2/18/2019
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
11.05
|
3,300
|
|
|
2/15/2019
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
11.05
|
0
|
|
|
2/14/2019
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
11.05
|
0
|
|
|
2/13/2019
|
0.00 / 0.00%
|
19.00
|
19.10
|
19.00
|
19.00
|
19.01
|
11.05
|
9,400
|
|
|
2/12/2019
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
11.05
|
5,200
|
|
|
2/11/2019
|
-0.10 / -0.52%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
11.05
|
5,800
|
|
|
2/1/2019
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
11.11
|
0
|
|
|
1/31/2019
|
+0.10 / +0.53%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
11.11
|
3,100
|
|
|
1/30/2019
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.00
|
19.00
|
19.00
|
11.05
|
2,100
|
|
|
1/29/2019
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.00
|
19.00
|
19.09
|
11.05
|
2,100
|
|
|
1/28/2019
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.00
|
19.00
|
19.05
|
11.05
|
1,200
|
|
|
1/25/2019
|
-1.00 / -5.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
11.05
|
300
|
|
|
1/24/2019
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
11.63
|
1,000
|
|
|
1/23/2019
|
-0.50 / -2.44%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
11.63
|
2,000
|
|
|
1/22/2019
|
-0.30 / -1.44%
|
20.80
|
20.80
|
20.50
|
20.50
|
20.75
|
11.92
|
1,200
|
|
|