|
Closing price on 5/22/2019
|
|
| Open |
18.00 |
| High |
18.10 |
| Low |
18.00 |
| Volume |
3,700 |
| Split-adjusted Price |
11.65 |
|
|
BSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2019
|
+0.10 / +0.56%
|
18.00
|
18.10
|
18.00
|
18.00
|
18.06
|
11.65
|
3,700
|
|
|
5/21/2019
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
11.59
|
400
|
|
|
5/20/2019
|
+0.30 / +1.70%
|
17.60
|
18.00
|
17.60
|
17.90
|
17.92
|
11.59
|
1,600
|
|
|
5/17/2019
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
11.40
|
1,000
|
|
|
5/16/2019
|
+0.20 / +1.15%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
11.40
|
0
|
|
|
5/15/2019
|
+0.10 / +0.58%
|
17.80
|
17.80
|
17.40
|
17.40
|
17.60
|
11.27
|
200
|
|
|
5/14/2019
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
11.20
|
100
|
|
|
5/13/2019
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
11.20
|
0
|
|
|
5/10/2019
|
-0.20 / -1.14%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
11.20
|
600
|
|
|
5/9/2019
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
11.33
|
0
|
|
|
5/8/2019
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
11.33
|
0
|
|
|
5/7/2019
|
+0.50 / +2.94%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
11.33
|
100
|
|
|
5/6/2019
|
-0.30 / -1.73%
|
17.40
|
17.40
|
17.00
|
17.00
|
17.10
|
11.01
|
25,600
|
|
|
5/3/2019
|
0.00 / 0.00%
|
17.40
|
17.50
|
17.20
|
17.50
|
17.32
|
11.33
|
5,700
|
|
|
5/2/2019
|
-0.50 / -2.78%
|
17.30
|
17.50
|
17.10
|
17.50
|
17.26
|
11.33
|
3,000
|
|
|
4/26/2019
|
+0.80 / +4.65%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
11.65
|
100
|
|
|
4/25/2019
|
-0.10 / -0.58%
|
17.40
|
17.40
|
17.20
|
17.20
|
17.25
|
11.14
|
5,000
|
|
|
4/24/2019
|
-0.30 / -1.70%
|
17.60
|
17.60
|
17.30
|
17.30
|
17.48
|
11.20
|
1,300
|
|
|
4/23/2019
|
+0.10 / +0.57%
|
18.00
|
18.00
|
17.60
|
17.60
|
17.76
|
11.40
|
2,000
|
|
|
4/22/2019
|
0.00 / 0.00%
|
17.80
|
18.00
|
17.40
|
17.50
|
17.63
|
11.33
|
2,700
|
|
|
4/19/2019
|
+0.80 / +4.28%
|
19.40
|
19.50
|
19.40
|
19.50
|
19.48
|
11.34
|
3,000
|
|
|
4/18/2019
|
-0.80 / -4.10%
|
19.00
|
19.00
|
18.70
|
18.70
|
18.83
|
10.88
|
1,600
|
|
|
4/17/2019
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
11.34
|
600
|
|
|
4/16/2019
|
+1.00 / +5.41%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
11.34
|
100
|
|
|
4/12/2019
|
+0.30 / +1.65%
|
18.60
|
18.70
|
18.50
|
18.50
|
18.54
|
10.76
|
10,900
|
|
|
4/11/2019
|
-0.30 / -1.62%
|
18.60
|
18.60
|
18.20
|
18.20
|
18.25
|
10.59
|
6,000
|
|
|
4/10/2019
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.50
|
18.50
|
18.58
|
10.76
|
1,900
|
|
|
4/9/2019
|
0.00 / 0.00%
|
18.50
|
18.80
|
18.50
|
18.50
|
18.63
|
10.76
|
31,600
|
|
|
4/8/2019
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.30
|
18.50
|
18.49
|
10.76
|
11,400
|
|
|
4/5/2019
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
10.76
|
6,900
|
|
|