|
Closing price on 7/6/2018
|
|
| Open |
20.30 |
| High |
20.30 |
| Low |
20.30 |
| Volume |
200 |
| Split-adjusted Price |
11.22 |
|
|
BSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/6/2018
|
-0.20 / -0.98%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
11.22
|
200
|
|
|
7/5/2018
|
+0.50 / +2.50%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
11.33
|
1,100
|
|
|
7/4/2018
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
11.05
|
0
|
|
|
7/3/2018
|
0.00 / 0.00%
|
20.00
|
20.10
|
20.00
|
20.00
|
20.01
|
11.05
|
19,200
|
|
|
7/2/2018
|
+0.20 / +1.01%
|
19.90
|
20.10
|
19.90
|
20.00
|
20.00
|
11.05
|
6,100
|
|
|
6/29/2018
|
+0.10 / +0.51%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
10.94
|
1,500
|
|
|
6/28/2018
|
-0.10 / -0.51%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
10.89
|
300
|
|
|
6/27/2018
|
-0.10 / -0.50%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
10.94
|
2,300
|
|
|
6/26/2018
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
11.00
|
100
|
|
|
6/25/2018
|
+0.10 / +0.51%
|
19.80
|
19.90
|
19.80
|
19.90
|
19.82
|
11.00
|
11,300
|
|
|
6/22/2018
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
10.94
|
0
|
|
|
6/21/2018
|
-0.20 / -1.00%
|
20.00
|
20.00
|
19.60
|
19.80
|
19.76
|
10.94
|
1,600
|
|
|
6/20/2018
|
+0.30 / +1.52%
|
19.90
|
20.00
|
19.90
|
20.00
|
19.94
|
11.05
|
2,400
|
|
|
6/19/2018
|
-0.20 / -1.01%
|
19.90
|
19.90
|
19.70
|
19.70
|
19.78
|
10.89
|
19,500
|
|
|
6/18/2018
|
-0.70 / -3.40%
|
21.00
|
21.00
|
19.90
|
19.90
|
20.23
|
11.00
|
6,400
|
|
|
6/15/2018
|
-0.30 / -1.44%
|
20.70
|
20.90
|
20.50
|
20.50
|
20.60
|
11.33
|
3,100
|
|
|
6/14/2018
|
-1.70 / -7.56%
|
21.50
|
21.50
|
20.50
|
20.80
|
20.87
|
11.49
|
8,600
|
|
|
6/13/2018
|
0.00 / 0.00%
|
22.40
|
22.50
|
22.00
|
22.50
|
22.21
|
11.31
|
9,000
|
|
|
6/12/2018
|
+0.50 / +2.27%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
11.31
|
1,000
|
|
|
6/11/2018
|
0.00 / 0.00%
|
22.30
|
22.30
|
22.00
|
22.00
|
22.29
|
11.06
|
4,100
|
|
|
6/8/2018
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
11.06
|
33,300
|
|
|
6/7/2018
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
11.06
|
5,800
|
|
|
6/6/2018
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.00
|
22.00
|
22.01
|
11.06
|
20,000
|
|
|
6/5/2018
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
11.06
|
3,200
|
|
|
6/4/2018
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
11.06
|
25,100
|
|
|
6/1/2018
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.00
|
22.00
|
22.03
|
11.06
|
22,000
|
|
|
5/31/2018
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
11.06
|
0
|
|
|
5/30/2018
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
11.06
|
0
|
|
|
5/29/2018
|
+0.70 / +3.29%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
11.06
|
1,000
|
|
|
5/28/2018
|
-0.90 / -4.05%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
10.71
|
1,300
|
|
|