|
Closing price on 5/15/2020
|
|
| Open |
16.20 |
| High |
16.20 |
| Low |
16.00 |
| Volume |
2,700 |
| Split-adjusted Price |
10.01 |
|
|
BSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/15/2020
|
+0.10 / +0.63%
|
16.20
|
16.20
|
16.00
|
16.00
|
16.04
|
10.01
|
2,700
|
|
|
5/14/2020
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.90
|
15.90
|
15.98
|
9.95
|
2,000
|
|
|
5/13/2020
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
10.01
|
900
|
|
|
5/12/2020
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
10.01
|
700
|
|
|
5/11/2020
|
+0.10 / +0.63%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
10.01
|
3,300
|
|
|
5/8/2020
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.80
|
15.90
|
15.91
|
9.95
|
3,400
|
|
|
5/7/2020
|
+0.10 / +0.63%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
10.01
|
900
|
|
|
5/6/2020
|
+0.40 / +2.58%
|
15.70
|
15.90
|
15.70
|
15.90
|
15.87
|
9.95
|
600
|
|
|
5/5/2020
|
+0.40 / +2.65%
|
15.40
|
15.50
|
15.40
|
15.50
|
15.47
|
9.70
|
300
|
|
|
5/4/2020
|
+0.10 / +0.67%
|
15.40
|
15.40
|
15.10
|
15.10
|
15.29
|
9.45
|
2,900
|
|
|
4/29/2020
|
+0.40 / +2.74%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
9.39
|
100
|
|
|
4/28/2020
|
+0.10 / +0.69%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
9.14
|
0
|
|
|
4/27/2020
|
+0.10 / +0.69%
|
15.40
|
15.40
|
14.50
|
14.50
|
14.58
|
9.07
|
3,600
|
|
|
4/24/2020
|
+0.10 / +0.67%
|
15.00
|
15.10
|
14.00
|
15.10
|
14.44
|
9.45
|
10,300
|
|
|
4/23/2020
|
-0.70 / -4.46%
|
15.50
|
15.50
|
15.00
|
15.00
|
15.09
|
9.39
|
700
|
|
|
4/22/2020
|
-0.30 / -1.88%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
9.83
|
0
|
|
|
4/21/2020
|
-0.70 / -4.19%
|
14.60
|
16.40
|
14.60
|
16.00
|
15.67
|
10.01
|
300
|
|
|
4/20/2020
|
-1.20 / -6.70%
|
15.60
|
16.90
|
15.60
|
16.70
|
16.54
|
10.45
|
5,600
|
|
|
4/17/2020
|
+1.70 / +10.49%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
11.20
|
100
|
|
|
4/16/2020
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
10.14
|
0
|
|
|
4/15/2020
|
0.00 / 0.00%
|
17.90
|
17.90
|
16.20
|
16.20
|
16.25
|
10.14
|
3,700
|
|
|
4/14/2020
|
+0.20 / +1.25%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
10.14
|
0
|
|
|
4/13/2020
|
-0.20 / -1.23%
|
17.90
|
17.90
|
16.00
|
16.00
|
16.17
|
10.01
|
1,100
|
|
|
4/10/2020
|
+0.10 / +0.63%
|
18.50
|
18.50
|
16.10
|
16.10
|
16.18
|
10.08
|
3,100
|
|
|
4/9/2020
|
-0.80 / -4.76%
|
16.80
|
16.80
|
16.00
|
16.00
|
16.12
|
10.01
|
7,100
|
|
|
4/8/2020
|
-0.60 / -3.45%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
10.51
|
100
|
|
|
4/7/2020
|
-0.20 / -1.14%
|
15.10
|
17.40
|
15.10
|
17.40
|
15.56
|
10.89
|
500
|
|
|
4/6/2020
|
+0.70 / +4.14%
|
16.90
|
17.90
|
16.90
|
17.60
|
17.59
|
11.01
|
800
|
|
|
4/3/2020
|
+1.50 / +9.74%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
10.58
|
100
|
|
|
4/1/2020
|
+2.00 / +14.08%
|
16.10
|
16.20
|
14.20
|
16.20
|
15.36
|
10.14
|
1,200
|
|
|