Closing price on 5/22/2025
|
|
Open |
10.10 |
High |
10.10 |
Low |
10.00 |
Volume |
4,900 |
Split-adjusted Price |
10.00 |
|
|
BSP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/22/2025
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.40
|
10.00
|
4,900
|
|
5/21/2025
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.40
|
10.00
|
2,400
|
|
5/20/2025
|
+0.10 / +1.00%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.40
|
10.10
|
7,000
|
|
5/19/2025
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.40
|
10.00
|
3,900
|
|
5/16/2025
|
+0.20 / +1.98%
|
10.00
|
10.30
|
10.00
|
10.30
|
10.40
|
10.30
|
3,600
|
|
5/15/2025
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.40
|
10.10
|
0
|
|
5/14/2025
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.00
|
10.00
|
10.40
|
10.00
|
400
|
|
5/13/2025
|
+0.10 / +1.01%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.40
|
10.00
|
600
|
|
5/12/2025
|
+0.10 / +1.02%
|
9.90
|
9.90
|
9.90
|
9.90
|
10.40
|
9.90
|
500
|
|
5/9/2025
|
+0.20 / +2.06%
|
9.70
|
9.90
|
9.70
|
9.90
|
10.40
|
9.90
|
500
|
|
5/8/2025
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
10.40
|
9.70
|
0
|
|
5/7/2025
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
10.40
|
9.70
|
0
|
|
5/6/2025
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
10.40
|
9.70
|
0
|
|
5/5/2025
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
10.40
|
9.70
|
0
|
|
4/29/2025
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
0
|
|
4/28/2025
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
0
|
|
4/25/2025
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
0
|
|
4/24/2025
|
+0.10 / +1.04%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
100
|
|
4/23/2025
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
0
|
|
4/22/2025
|
-0.20 / -2.06%
|
9.70
|
9.70
|
9.50
|
9.50
|
9.60
|
9.50
|
300
|
|
4/21/2025
|
-0.60 / -6.06%
|
9.80
|
9.80
|
9.30
|
9.30
|
9.70
|
9.30
|
7,400
|
|
4/18/2025
|
-0.10 / -1.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
2,000
|
|
4/17/2025
|
-0.10 / -0.99%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2,000
|
|
4/16/2025
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
400
|
|
4/15/2025
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
100
|
|
4/14/2025
|
+0.10 / +1.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
100
|
|
4/11/2025
|
0.00 / 0.00%
|
10.00
|
10.10
|
10.00
|
10.00
|
10.00
|
10.00
|
2,100
|
|
4/10/2025
|
-0.20 / -1.96%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
200
|
|
4/9/2025
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
0
|
|
4/8/2025
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
0
|
|
|