|
Closing price on 6/28/2024
|
|
| Open |
10.20 |
| High |
10.30 |
| Low |
10.20 |
| Volume |
4,200 |
| Split-adjusted Price |
10.30 |
|
|
BSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/28/2024
|
+0.10 / +0.98%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.20
|
10.30
|
4,200
|
|
|
6/27/2024
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.20
|
10.30
|
2,800
|
|
|
6/26/2024
|
-0.30 / -2.83%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
700
|
|
|
6/25/2024
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
50,000
|
|
|
6/24/2024
|
+0.10 / +0.95%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
100
|
|
|
6/21/2024
|
+0.80 / +8.16%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.50
|
10.60
|
300
|
|
|
6/20/2024
|
-0.10 / -0.92%
|
10.10
|
10.90
|
9.60
|
10.80
|
9.80
|
10.80
|
13,500
|
|
|
6/19/2024
|
+0.50 / +4.90%
|
11.00
|
11.00
|
10.70
|
10.70
|
10.90
|
10.70
|
500
|
|
|
6/18/2024
|
+0.60 / +5.94%
|
10.10
|
10.90
|
10.00
|
10.70
|
10.20
|
10.70
|
1,800
|
|
|
6/17/2024
|
-1.20 / -10.71%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.10
|
10.00
|
200
|
|
|
6/14/2024
|
-0.20 / -1.75%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
400
|
|
|
6/13/2024
|
+0.40 / +3.57%
|
11.00
|
12.00
|
11.00
|
11.60
|
11.40
|
11.60
|
500
|
|
|
6/12/2024
|
+0.20 / +1.82%
|
11.90
|
11.90
|
11.00
|
11.20
|
11.20
|
11.20
|
4,600
|
|
|
6/11/2024
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
11.00
|
4,600
|
|
|
6/10/2024
|
0.00 / 0.00%
|
12.00
|
12.10
|
12.00
|
12.00
|
12.00
|
11.00
|
8,500
|
|
|
6/7/2024
|
+0.10 / +0.84%
|
12.10
|
12.10
|
11.90
|
12.00
|
12.00
|
11.00
|
6,900
|
|
|
6/6/2024
|
-0.20 / -1.67%
|
12.00
|
12.00
|
11.80
|
11.80
|
11.90
|
10.82
|
2,900
|
|
|
6/5/2024
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.90
|
12.00
|
12.00
|
11.00
|
4,200
|
|
|
6/4/2024
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
11.00
|
0
|
|
|
6/3/2024
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
11.00
|
1,800
|
|
|
5/31/2024
|
-1.00 / -8.00%
|
12.50
|
12.50
|
11.50
|
11.50
|
12.00
|
10.54
|
2,500
|
|
|
5/30/2024
|
+0.50 / +4.24%
|
12.60
|
12.60
|
12.30
|
12.30
|
12.50
|
11.28
|
1,500
|
|
|
5/29/2024
|
+0.90 / +7.76%
|
11.60
|
12.50
|
11.50
|
12.50
|
11.80
|
11.46
|
17,400
|
|
|
5/28/2024
|
+0.10 / +0.87%
|
11.60
|
11.60
|
11.50
|
11.60
|
11.60
|
10.63
|
10,900
|
|
|
5/27/2024
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.50
|
11.50
|
11.50
|
10.54
|
1,600
|
|
|
5/24/2024
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.50
|
11.50
|
11.50
|
10.54
|
14,500
|
|
|
5/23/2024
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.50
|
11.50
|
11.50
|
10.54
|
4,100
|
|
|
5/22/2024
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10.54
|
0
|
|
|
5/21/2024
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.40
|
11.60
|
11.50
|
10.63
|
4,100
|
|
|
5/20/2024
|
+1.00 / +9.35%
|
11.90
|
11.90
|
10.70
|
11.70
|
11.60
|
10.73
|
12,500
|
|
|