Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BSAC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 18.88 | -0.07 | -0.37% | 18.86 | 19.03 | 18.59 | 254,929 |
| May 30 2024 | 18.95 | -0.25 | -1.30% | 19.25 | 19.27 | 18.90 | 255,698 |
| May 29 2024 | 19.20 | -0.60 | -3.03% | 19.58 | 19.58 | 19.184 | 324,037 |
| May 28 2024 | 19.80 | -0.11 | -0.55% | 20.08 | 20.16 | 19.74 | 210,918 |
| May 24 2024 | 19.91 | -0.04 | -0.20% | 19.95 | 20.155 | 19.89 | 194,737 |
| May 23 2024 | 19.95 | 0.25 | 1.27% | 19.79 | 19.96 | 19.58 | 156,671 |
| May 22 2024 | 19.70 | -0.25 | -1.25% | 19.87 | 19.87 | 19.57 | 266,703 |
| May 21 2024 | 19.95 | -0.04 | -0.20% | 19.89 | 20.04 | 19.86 | 68,326 |
| May 20 2024 | 19.99 | 0.01 | 0.05% | 20.04 | 20.23 | 19.89 | 135,558 |
| May 17 2024 | 19.98 | 0.00 | 0.00% | 19.95 | 20.08 | 19.84 | 225,541 |
| May 16 2024 | 19.98 | -0.01 | -0.05% | 19.88 | 20.22 | 19.88 | 430,874 |
| May 15 2024 | 19.99 | 0.42 | 2.15% | 19.68 | 20.03 | 19.68 | 183,934 |
| May 14 2024 | 19.57 | 0.40 | 2.09% | 19.17 | 19.60 | 19.17 | 252,372 |
| May 13 2024 | 19.17 | 0.18 | 0.95% | 19.04 | 19.36 | 19.04 | 256,352 |
| May 10 2024 | 18.99 | 0.57 | 3.09% | 18.45 | 18.99 | 18.45 | 259,187 |
| May 09 2024 | 18.42 | 0.08 | 0.44% | 18.32 | 18.58 | 18.32 | 687,734 |
| May 08 2024 | 18.34 | 0.03 | 0.16% | 18.14 | 18.45 | 18.14 | 319,690 |
| May 07 2024 | 18.31 | 0.06 | 0.33% | 18.27 | 18.44 | 18.26 | 458,740 |
| May 06 2024 | 18.25 | 0.10 | 0.55% | 18.24 | 18.47 | 18.18 | 342,093 |
| May 03 2024 | 18.15 | 0.07 | 0.39% | 18.25 | 18.47 | 18.14 | 239,982 |
| May 02 2024 | 18.08 | 0.17 | 0.95% | 18.19 | 18.33 | 17.88 | 273,967 |
| May 01 2024 | 17.91 | -0.07 | -0.39% | 18.05 | 18.1625 | 17.825 | 348,140 |
| Apr 30 2024 | 17.98 | -0.50 | -2.71% | 18.59 | 18.68 | 17.97 | 575,817 |
| Apr 29 2024 | 18.48 | 0.29 | 1.59% | 18.42 | 18.62 | 18.32 | 390,396 |
| Apr 26 2024 | 18.19 | -0.05 | -0.27% | 18.21 | 18.56 | 18.18 | 285,391 |
| Apr 25 2024 | 18.24 | 0.01 | 0.05% | 18.155 | 18.35 | 18.155 | 238,714 |
| Apr 24 2024 | 18.23 | -0.01 | -0.05% | 18.26 | 18.49 | 18.11 | 373,100 |
| Apr 23 2024 | 18.24 | 0.12 | 0.66% | 18.16 | 18.46 | 18.16 | 433,687 |
| Apr 22 2024 | 18.12 | 0.08 | 0.44% | 18.07 | 18.34 | 17.79 | 288,679 |
| Apr 19 2024 | 18.04 | -0.07 | -0.39% | 18.05 | 18.30 | 17.99 | 214,811 |
| Apr 18 2024 | 18.11 | 0.23 | 1.29% | 17.98 | 18.25 | 17.805 | 247,473 |
| Apr 17 2024 | 17.88 | -0.60 | -3.25% | 17.84 | 18.03 | 17.725 | 391,470 |
| Apr 16 2024 | 18.48 | -0.32 | -1.70% | 18.44 | 18.76 | 18.26 | 734,042 |
| Apr 15 2024 | 18.80 | -0.13 | -0.69% | 18.99 | 19.00 | 18.64 | 407,295 |
| Apr 12 2024 | 18.93 | -0.81 | -4.10% | 19.48 | 19.60 | 18.93 | 259,957 |
| Apr 11 2024 | 19.74 | 0.06 | 0.30% | 19.81 | 19.885 | 19.59 | 157,946 |
| Apr 10 2024 | 19.68 | -0.61 | -3.01% | 19.95 | 19.95 | 19.68 | 291,242 |
| Apr 09 2024 | 20.29 | 0.05 | 0.25% | 20.26 | 20.43 | 20.21 | 196,833 |
| Apr 08 2024 | 20.24 | 0.13 | 0.65% | 20.18 | 20.26 | 20.08 | 242,823 |
| Apr 05 2024 | 20.11 | -0.27 | -1.32% | 20.28 | 20.36 | 20.04 | 132,141 |
| Apr 04 2024 | 20.38 | -0.03 | -0.15% | 20.62 | 20.71 | 20.31 | 414,984 |
| Apr 03 2024 | 20.41 | 0.09 | 0.44% | 20.34 | 20.60 | 20.23 | 321,660 |
| Apr 02 2024 | 20.32 | 0.59 | 2.99% | 19.792 | 20.36 | 19.792 | 284,435 |
| Apr 01 2024 | 19.73 | -0.10 | -0.50% | 19.96 | 19.99 | 19.67 | 284,784 |
| Mar 28 2024 | 19.83 | 0.07 | 0.35% | 19.82 | 20.088 | 19.77 | 209,494 |
| Mar 27 2024 | 19.76 | 0.10 | 0.51% | 19.68 | 19.78 | 19.58 | 113,222 |
| Mar 26 2024 | 19.66 | 0.11 | 0.56% | 19.72 | 19.96 | 19.60 | 353,575 |
| Mar 25 2024 | 19.55 | 0.15 | 0.77% | 19.41 | 19.69 | 19.41 | 217,290 |
| Mar 22 2024 | 19.40 | -0.13 | -0.67% | 19.48 | 19.4999 | 19.10 | 285,336 |
| Mar 21 2024 | 19.53 | -0.10 | -0.51% | 19.51 | 19.68 | 19.50 | 249,844 |
| Mar 20 2024 | 19.63 | 0.14 | 0.72% | 19.24 | 19.64 | 19.13 | 312,928 |
| Mar 19 2024 | 19.49 | -0.51 | -2.55% | 19.93 | 19.97 | 19.46 | 175,372 |
| Mar 18 2024 | 20.00 | -0.20 | -0.99% | 20.33 | 20.385 | 20.00 | 208,514 |
| Mar 15 2024 | 20.20 | -0.15 | -0.74% | 20.42 | 20.45 | 20.17 | 461,582 |
| Mar 14 2024 | 20.35 | -0.20 | -0.97% | 20.34 | 20.57 | 20.24 | 272,445 |
| Mar 13 2024 | 20.55 | 0.41 | 2.04% | 20.43 | 20.72 | 20.39 | 1,024,049 |
| Mar 12 2024 | 20.14 | 0.59 | 3.02% | 19.66 | 20.23 | 19.58 | 276,695 |
| Mar 11 2024 | 19.55 | 0.22 | 1.14% | 19.30 | 19.60 | 19.24 | 127,352 |
| Mar 08 2024 | 19.33 | 0.53 | 2.82% | 19.11 | 19.65 | 19.11 | 296,419 |
| Mar 07 2024 | 18.80 | -0.42 | -2.19% | 19.17 | 19.22 | 18.76 | 577,563 |
| Mar 06 2024 | 19.22 | 0.16 | 0.84% | 19.21 | 19.31 | 19.10 | 191,529 |
| Mar 05 2024 | 19.06 | -0.19 | -0.99% | 19.11 | 19.31 | 18.93 | 283,269 |
| Mar 04 2024 | 19.25 | -0.58 | -2.92% | 19.78 | 19.78 | 19.21 | 178,137 |
