|
Closing price on 8/13/2019
|
|
| Open |
23.00 |
| High |
23.10 |
| Low |
23.00 |
| Volume |
1,100 |
| Split-adjusted Price |
14.89 |
|
|
BSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/13/2019
|
-1.30 / -5.35%
|
23.00
|
23.10
|
23.00
|
23.00
|
23.05
|
14.89
|
1,100
|
|
|
8/12/2019
|
0.00 / 0.00%
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
15.73
|
0
|
|
|
8/9/2019
|
0.00 / 0.00%
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
15.73
|
0
|
|
|
8/8/2019
|
+0.80 / +3.40%
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
15.73
|
400
|
|
|
8/7/2019
|
-0.10 / -0.42%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
15.21
|
900
|
|
|
8/6/2019
|
+1.10 / +4.89%
|
23.00
|
23.60
|
23.00
|
23.60
|
23.49
|
15.28
|
6,200
|
|
|
8/5/2019
|
+0.50 / +2.27%
|
22.20
|
22.50
|
22.20
|
22.50
|
22.23
|
14.57
|
900
|
|
|
8/2/2019
|
-0.30 / -1.33%
|
22.00
|
22.20
|
21.10
|
22.20
|
22.02
|
14.37
|
9,300
|
|
|
8/1/2019
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
14.57
|
2,300
|
|
|
7/31/2019
|
-0.50 / -2.17%
|
22.60
|
22.60
|
22.50
|
22.50
|
22.54
|
14.57
|
2,500
|
|
|
7/30/2019
|
+0.20 / +0.88%
|
22.60
|
23.00
|
22.60
|
23.00
|
22.79
|
14.89
|
2,900
|
|
|
7/29/2019
|
-0.10 / -0.44%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
14.76
|
500
|
|
|
7/26/2019
|
-0.80 / -3.40%
|
23.20
|
23.20
|
22.70
|
22.70
|
22.93
|
14.70
|
2,600
|
|
|
7/25/2019
|
+0.20 / +0.86%
|
23.60
|
23.60
|
23.50
|
23.50
|
23.59
|
15.21
|
2,200
|
|
|
7/24/2019
|
-0.30 / -1.27%
|
24.50
|
24.50
|
23.30
|
23.30
|
23.92
|
15.09
|
7,800
|
|
|
7/23/2019
|
-0.30 / -1.26%
|
24.00
|
24.00
|
23.60
|
23.60
|
23.77
|
15.28
|
5,100
|
|
|
7/22/2019
|
-0.60 / -2.45%
|
24.70
|
25.90
|
23.90
|
23.90
|
24.73
|
15.47
|
17,200
|
|
|
7/19/2019
|
-0.40 / -1.60%
|
24.10
|
25.00
|
24.10
|
24.60
|
24.46
|
15.93
|
12,100
|
|
|
7/18/2019
|
+1.00 / +4.17%
|
24.80
|
25.00
|
24.40
|
25.00
|
24.83
|
16.19
|
32,200
|
|
|
7/17/2019
|
+0.50 / +2.13%
|
24.30
|
24.50
|
22.60
|
24.00
|
23.79
|
15.54
|
28,000
|
|
|
7/16/2019
|
+1.80 / +8.29%
|
24.30
|
24.30
|
23.50
|
23.50
|
23.60
|
15.21
|
36,000
|
|
|
7/15/2019
|
-1.40 / -6.06%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
14.05
|
1,700
|
|
|
7/12/2019
|
+0.70 / +3.21%
|
22.80
|
24.00
|
21.80
|
22.50
|
23.05
|
14.57
|
11,700
|
|
|
7/11/2019
|
-0.50 / -2.24%
|
21.10
|
22.90
|
21.10
|
21.80
|
21.62
|
14.11
|
4,400
|
|
|
7/10/2019
|
+1.10 / +5.19%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
14.44
|
500
|
|
|
7/9/2019
|
+0.50 / +2.42%
|
20.80
|
22.90
|
20.80
|
21.20
|
21.58
|
13.73
|
10,400
|
|
|
7/8/2019
|
-0.60 / -2.82%
|
21.80
|
21.80
|
20.70
|
20.70
|
21.16
|
13.40
|
1,200
|
|
|
7/5/2019
|
0.00 / 0.00%
|
21.20
|
21.30
|
21.20
|
21.20
|
21.26
|
13.73
|
2,900
|
|
|
7/4/2019
|
+0.90 / +4.43%
|
21.40
|
21.40
|
20.50
|
21.20
|
21.02
|
13.73
|
3,100
|
|
|
7/3/2019
|
-1.00 / -4.69%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
13.14
|
800
|
|
|