|
Closing price on 4/7/2020
|
|
| Open |
15.10 |
| High |
17.40 |
| Low |
15.10 |
| Volume |
500 |
| Split-adjusted Price |
11.95 |
|
|
BSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|