|
Closing price on 6/29/2020
|
|
| Open |
18.00 |
| High |
18.00 |
| Low |
18.00 |
| Volume |
11,000 |
| Split-adjusted Price |
12.36 |
|
|
BSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/29/2020
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
12.36
|
11,000
|
|
|
6/26/2020
|
-0.50 / -2.70%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
12.36
|
100
|
|
|
6/25/2020
|
+0.50 / +2.78%
|
17.80
|
18.50
|
17.80
|
18.50
|
18.38
|
12.70
|
12,300
|
|
|
6/24/2020
|
+0.20 / +1.12%
|
17.80
|
18.00
|
17.80
|
18.00
|
17.97
|
12.36
|
700
|
|
|
6/23/2020
|
+0.80 / +4.71%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
12.22
|
6,700
|
|
|
6/22/2020
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
11.67
|
0
|
|
|
6/19/2020
|
+0.10 / +0.59%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
11.67
|
10,500
|
|
|
6/18/2020
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
11.60
|
0
|
|
|
6/17/2020
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
11.60
|
0
|
|
|
6/16/2020
|
+0.20 / +1.19%
|
16.80
|
17.00
|
16.80
|
17.00
|
16.90
|
11.67
|
16,500
|
|
|
6/15/2020
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
11.53
|
2,000
|
|
|
6/12/2020
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
11.53
|
22,900
|
|
|
6/11/2020
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
11.53
|
5,100
|
|
|
6/10/2020
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
11.53
|
0
|
|
|
6/9/2020
|
-0.20 / -1.18%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
11.53
|
600
|
|
|
6/8/2020
|
+0.30 / +1.80%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
11.67
|
100
|
|
|
6/5/2020
|
-0.10 / -0.60%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
11.47
|
2,000
|
|
|
6/4/2020
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
11.53
|
2,900
|
|
|
6/3/2020
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
11.53
|
0
|
|
|
6/2/2020
|
-0.10 / -0.59%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
11.53
|
100
|
|
|
6/1/2020
|
+0.20 / +1.20%
|
16.70
|
16.90
|
16.70
|
16.90
|
16.70
|
11.60
|
5,100
|
|
|
5/29/2020
|
+0.30 / +1.82%
|
16.50
|
16.80
|
16.30
|
16.80
|
16.67
|
11.53
|
1,800
|
|
|
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
|
|
|