|
Closing price on 9/9/2019
|
|
| Open |
24.00 |
| High |
24.00 |
| Low |
22.70 |
| Volume |
6,600 |
| Split-adjusted Price |
14.83 |
|
|
BSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/9/2019
|
-0.90 / -3.78%
|
24.00
|
24.00
|
22.70
|
22.90
|
22.83
|
14.83
|
6,600
|
|
|
9/6/2019
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
15.41
|
0
|
|
|
9/5/2019
|
+0.50 / +2.15%
|
23.80
|
24.30
|
23.80
|
23.80
|
23.83
|
15.41
|
7,200
|
|
|
9/4/2019
|
-1.20 / -4.90%
|
24.00
|
24.00
|
23.30
|
23.30
|
23.73
|
15.09
|
13,200
|
|
|
9/3/2019
|
+0.40 / +1.66%
|
24.40
|
24.50
|
24.40
|
24.50
|
24.45
|
15.86
|
2,000
|
|
|
8/30/2019
|
+0.30 / +1.26%
|
23.90
|
24.20
|
23.90
|
24.20
|
24.05
|
15.67
|
2,000
|
|
|
8/29/2019
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
15.47
|
1,000
|
|
|
8/28/2019
|
-0.10 / -0.42%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
15.47
|
0
|
|
|
8/27/2019
|
+0.40 / +1.69%
|
23.80
|
24.00
|
23.80
|
24.00
|
23.92
|
15.54
|
4,200
|
|
|
8/26/2019
|
0.00 / 0.00%
|
22.60
|
23.60
|
22.60
|
23.60
|
23.39
|
15.28
|
3,100
|
|
|
8/23/2019
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
15.28
|
2,700
|
|
|
8/22/2019
|
-0.30 / -1.26%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
15.28
|
8,600
|
|
|
8/21/2019
|
-0.10 / -0.42%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
15.47
|
0
|
|
|
8/20/2019
|
+0.50 / +2.13%
|
23.90
|
24.00
|
23.80
|
24.00
|
23.90
|
15.54
|
3,100
|
|
|
8/19/2019
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
15.21
|
1,300
|
|
|
8/16/2019
|
+0.90 / +3.91%
|
22.50
|
23.90
|
22.50
|
23.90
|
23.48
|
15.47
|
2,900
|
|
|
8/15/2019
|
-0.10 / -0.43%
|
23.10
|
23.10
|
23.00
|
23.00
|
23.07
|
14.89
|
8,400
|
|
|
8/14/2019
|
+0.10 / +0.43%
|
23.00
|
23.10
|
23.00
|
23.10
|
23.08
|
14.96
|
600
|
|
|
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
|
|
|