|
Closing price on 9/5/2017
|
|
| Open |
22.50 |
| High |
23.80 |
| Low |
22.50 |
| Volume |
2,900 |
| Split-adjusted Price |
10.89 |
|
|
BSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2017
|
-0.20 / -0.88%
|
22.50
|
23.80
|
22.50
|
22.50
|
22.54
|
10.89
|
2,900
|
|
|
9/1/2017
|
-1.50 / -6.38%
|
23.50
|
23.50
|
22.00
|
22.00
|
22.68
|
10.65
|
5,000
|
|
|
8/31/2017
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
11.38
|
500
|
|
|
8/30/2017
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
11.38
|
700
|
|
|
8/29/2017
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
11.38
|
1,700
|
|
|
8/28/2017
|
-0.30 / -1.26%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
11.38
|
300
|
|
|
8/25/2017
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
11.52
|
0
|
|
|
8/24/2017
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
11.52
|
0
|
|
|
8/23/2017
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
11.52
|
0
|
|
|
8/22/2017
|
-0.10 / -0.42%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
11.52
|
3,200
|
|
|
8/21/2017
|
-0.20 / -0.83%
|
24.30
|
24.50
|
23.90
|
23.90
|
24.16
|
11.57
|
7,000
|
|
|
8/18/2017
|
+0.30 / +1.26%
|
23.90
|
24.20
|
23.90
|
24.20
|
24.11
|
11.72
|
1,000
|
|
|
8/17/2017
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.80
|
23.90
|
23.90
|
11.57
|
2,400
|
|
|
8/16/2017
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
11.57
|
2,500
|
|
|
8/15/2017
|
0.00 / 0.00%
|
23.90
|
24.00
|
23.90
|
23.90
|
23.96
|
11.57
|
3,600
|
|
|
8/14/2017
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
11.57
|
2,100
|
|
|
8/11/2017
|
0.00 / 0.00%
|
23.90
|
24.00
|
23.90
|
24.00
|
23.91
|
11.62
|
9,200
|
|
|
8/10/2017
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
11.62
|
2,000
|
|
|
8/9/2017
|
+0.20 / +0.84%
|
23.80
|
24.00
|
23.80
|
24.00
|
23.96
|
11.62
|
1,600
|
|
|
8/8/2017
|
-0.40 / -1.65%
|
24.00
|
24.00
|
23.80
|
23.80
|
23.92
|
11.52
|
2,610
|
|
|
8/7/2017
|
+0.60 / +2.54%
|
24.70
|
24.70
|
24.20
|
24.20
|
24.45
|
11.72
|
3,200
|
|
|
8/4/2017
|
+0.70 / +2.94%
|
23.80
|
24.50
|
23.50
|
24.50
|
23.58
|
11.86
|
3,600
|
|
|
8/3/2017
|
-0.20 / -0.83%
|
24.00
|
24.00
|
23.80
|
23.80
|
23.90
|
11.52
|
5,500
|
|
|
8/2/2017
|
-0.50 / -2.04%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
11.62
|
4,600
|
|
|
8/1/2017
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
11.86
|
21,600
|
|
|
7/31/2017
|
-0.40 / -1.61%
|
24.40
|
24.50
|
24.40
|
24.50
|
24.45
|
11.86
|
7,060
|
|
|
7/28/2017
|
-0.20 / -0.81%
|
25.00
|
25.00
|
24.60
|
24.60
|
24.92
|
11.91
|
7,500
|
|
|
7/27/2017
|
0.00 / 0.00%
|
24.70
|
24.80
|
24.60
|
24.80
|
24.65
|
12.01
|
3,900
|
|
|
7/26/2017
|
+0.10 / +0.40%
|
24.70
|
24.80
|
24.70
|
24.80
|
24.70
|
12.01
|
13,300
|
|
|
7/25/2017
|
-0.10 / -0.40%
|
25.90
|
25.90
|
24.70
|
24.70
|
25.30
|
11.96
|
200
|
|
|