|
Closing price on 5/28/2020
|
|
| Open |
16.50 |
| High |
16.50 |
| Low |
16.50 |
| Volume |
500 |
| Split-adjusted Price |
11.33 |
|
|
BSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2020
|
-0.30 / -1.79%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
11.33
|
500
|
|
|
5/27/2020
|
+0.30 / +1.82%
|
16.90
|
16.90
|
16.50
|
16.80
|
16.62
|
11.53
|
5,400
|
|
|
5/26/2020
|
+0.50 / +3.13%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
11.33
|
100
|
|
|
5/25/2020
|
-0.90 / -5.33%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
10.99
|
300
|
|
|
5/22/2020
|
+1.00 / +6.25%
|
16.80
|
17.00
|
16.80
|
17.00
|
16.93
|
11.67
|
1,200
|
|
|
5/21/2020
|
-0.50 / -3.03%
|
16.40
|
16.40
|
16.00
|
16.00
|
16.20
|
10.99
|
200
|
|
|
5/20/2020
|
+0.50 / +3.13%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
11.33
|
900
|
|
|
5/19/2020
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.00
|
16.00
|
16.05
|
10.99
|
11,400
|
|
|
5/18/2020
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
10.99
|
0
|
|
|
5/15/2020
|
+0.10 / +0.63%
|
16.20
|
16.20
|
16.00
|
16.00
|
16.04
|
10.99
|
2,700
|
|
|
5/14/2020
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.90
|
15.90
|
15.98
|
10.92
|
2,000
|
|
|
5/13/2020
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
10.99
|
900
|
|
|
5/12/2020
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
10.99
|
700
|
|
|
5/11/2020
|
+0.10 / +0.63%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
10.99
|
3,300
|
|
|
5/8/2020
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.80
|
15.90
|
15.91
|
10.92
|
3,400
|
|
|
5/7/2020
|
+0.10 / +0.63%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
10.99
|
900
|
|
|
5/6/2020
|
+0.40 / +2.58%
|
15.70
|
15.90
|
15.70
|
15.90
|
15.87
|
10.92
|
600
|
|
|
5/5/2020
|
+0.40 / +2.65%
|
15.40
|
15.50
|
15.40
|
15.50
|
15.47
|
10.64
|
300
|
|
|
5/4/2020
|
+0.10 / +0.67%
|
15.40
|
15.40
|
15.10
|
15.10
|
15.29
|
10.37
|
2,900
|
|
|
4/29/2020
|
+0.40 / +2.74%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
10.30
|
100
|
|
|
4/28/2020
|
+0.10 / +0.69%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
10.02
|
0
|
|
|
4/27/2020
|
+0.10 / +0.69%
|
15.40
|
15.40
|
14.50
|
14.50
|
14.58
|
9.96
|
3,600
|
|
|
4/24/2020
|
+0.10 / +0.67%
|
15.00
|
15.10
|
14.00
|
15.10
|
14.44
|
10.37
|
10,300
|
|
|
4/23/2020
|
-0.70 / -4.46%
|
15.50
|
15.50
|
15.00
|
15.00
|
15.09
|
10.30
|
700
|
|
|
4/22/2020
|
-0.30 / -1.88%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
10.78
|
0
|
|
|
4/21/2020
|
-0.70 / -4.19%
|
14.60
|
16.40
|
14.60
|
16.00
|
15.67
|
10.99
|
300
|
|
|
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
|
|
|