|
Closing price on 4/20/2020
|
|
| Open |
15.60 |
| High |
16.90 |
| Low |
15.60 |
| Volume |
5,600 |
| Split-adjusted Price |
11.47 |
|
|
BSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/20/2020
|
-1.20 / -6.70%
|
15.60
|
16.90
|
15.60
|
16.70
|
16.54
|
11.47
|
5,600
|
|
|
4/17/2020
|
+1.70 / +10.49%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
12.29
|
100
|
|
|
4/16/2020
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
11.12
|
0
|
|
|
4/15/2020
|
0.00 / 0.00%
|
17.90
|
17.90
|
16.20
|
16.20
|
16.25
|
11.12
|
3,700
|
|
|
4/14/2020
|
+0.20 / +1.25%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
11.12
|
0
|
|
|
4/13/2020
|
-0.20 / -1.23%
|
17.90
|
17.90
|
16.00
|
16.00
|
16.17
|
10.99
|
1,100
|
|
|
4/10/2020
|
+0.10 / +0.63%
|
18.50
|
18.50
|
16.10
|
16.10
|
16.18
|
11.05
|
3,100
|
|
|
4/9/2020
|
-0.80 / -4.76%
|
16.80
|
16.80
|
16.00
|
16.00
|
16.12
|
10.99
|
7,100
|
|
|
4/8/2020
|
-0.60 / -3.45%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
11.53
|
100
|
|
|
4/7/2020
|
-0.20 / -1.14%
|
15.10
|
17.40
|
15.10
|
17.40
|
15.56
|
11.95
|
500
|
|
|
4/6/2020
|
+0.70 / +4.14%
|
16.90
|
17.90
|
16.90
|
17.60
|
17.59
|
12.08
|
800
|
|
|
4/3/2020
|
+1.50 / +9.74%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
11.60
|
100
|
|
|
4/1/2020
|
+2.00 / +14.08%
|
16.10
|
16.20
|
14.20
|
16.20
|
15.36
|
11.12
|
1,200
|
|
|
3/31/2020
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
9.75
|
100
|
|
|
3/30/2020
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
9.75
|
0
|
|
|
3/27/2020
|
+0.10 / +0.71%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
9.75
|
2,100
|
|
|
3/26/2020
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
9.68
|
0
|
|
|
3/25/2020
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
9.68
|
0
|
|
|
3/24/2020
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
9.68
|
0
|
|
|
3/23/2020
|
-0.90 / -6.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
9.68
|
5,000
|
|
|
3/20/2020
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
10.30
|
400
|
|
|
3/19/2020
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
10.30
|
1,000
|
|
|
3/18/2020
|
-0.20 / -1.32%
|
16.00
|
16.00
|
15.00
|
15.00
|
15.03
|
10.30
|
4,900
|
|
|
3/17/2020
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
10.44
|
0
|
|
|
3/16/2020
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
10.44
|
0
|
|
|
3/13/2020
|
-0.20 / -1.18%
|
15.00
|
16.80
|
15.00
|
16.80
|
15.24
|
11.53
|
10,000
|
|
|
3/12/2020
|
+0.30 / +1.80%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
11.67
|
0
|
|
|
3/11/2020
|
-0.30 / -1.76%
|
17.00
|
17.00
|
16.70
|
16.70
|
16.97
|
11.47
|
6,000
|
|
|
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
|
|
|