Register for real-time alerts, custom portfolio, and market movers
BSP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 16.06 | 0.04 | 0.22% | 16.075 | 16.15 | 15.76 | 13,365 |
| Jun 20 2024 | 16.025 | -0.17 | -1.05% | 16.15 | 16.15 | 15.945 | 16,529 |
| Jun 19 2024 | 16.195 | 0.33 | 2.08% | 15.945 | 16.195 | 15.805 | 14,476 |
| Jun 18 2024 | 15.865 | -0.04 | -0.22% | 16.035 | 16.155 | 15.805 | 23,639 |
| Jun 17 2024 | 15.90 | -0.01 | -0.06% | 15.89 | 16.03 | 15.75 | 28,891 |
| Jun 14 2024 | 15.91 | -0.68 | -4.13% | 16.605 | 16.65 | 15.725 | 42,661 |
| Jun 13 2024 | 16.595 | -0.01 | -0.03% | 16.60 | 16.625 | 16.375 | 15,298 |
| Jun 12 2024 | 16.60 | 0.05 | 0.33% | 16.62 | 16.675 | 16.495 | 18,636 |
| Jun 11 2024 | 16.545 | -0.21 | -1.25% | 16.65 | 16.755 | 16.375 | 12,308 |
| Jun 10 2024 | 16.755 | 0.38 | 2.32% | 16.60 | 16.765 | 16.53 | 30,907 |
| Jun 07 2024 | 16.375 | 0.00 | 0.03% | 16.48 | 16.695 | 16.375 | 12,998 |
| Jun 06 2024 | 16.37 | -0.27 | -1.59% | 16.635 | 16.66 | 16.37 | 22,081 |
| Jun 05 2024 | 16.635 | 0.23 | 1.40% | 16.455 | 16.67 | 16.41 | 13,141 |
| Jun 04 2024 | 16.405 | -0.34 | -2.03% | 16.755 | 16.795 | 16.34 | 12,669 |
| Jun 03 2024 | 16.745 | 0.11 | 0.63% | 16.76 | 16.845 | 16.54 | 19,645 |
| May 31 2024 | 16.64 | 0.31 | 1.90% | 16.475 | 16.64 | 16.205 | 18,408 |
| May 30 2024 | 16.33 | 0.16 | 0.99% | 16.225 | 16.38 | 16.095 | 12,738 |
| May 29 2024 | 16.17 | -0.19 | -1.19% | 16.34 | 16.39 | 16.06 | 30,617 |
| May 28 2024 | 16.365 | -0.45 | -2.68% | 16.69 | 16.835 | 16.235 | 43,795 |
| May 27 2024 | 16.815 | 0.46 | 2.78% | 16.55 | 16.95 | 16.50 | 26,469 |
| May 24 2024 | 16.36 | -0.24 | -1.45% | 16.615 | 16.635 | 16.155 | 30,823 |
| May 23 2024 | 16.60 | 0.26 | 1.59% | 16.395 | 16.635 | 16.355 | 22,556 |
| May 22 2024 | 16.34 | -0.09 | -0.55% | 16.385 | 16.46 | 16.175 | 13,934 |
| May 21 2024 | 16.43 | 0.25 | 1.55% | 16.165 | 16.43 | 16.065 | 40,975 |
| May 20 2024 | 16.18 | 0.11 | 0.65% | 16.095 | 16.195 | 16.03 | 9,742 |
| May 17 2024 | 16.075 | 0.08 | 0.50% | 15.995 | 16.075 | 15.825 | 6,935 |
| May 16 2024 | 15.995 | 0.13 | 0.79% | 15.89 | 16.095 | 15.72 | 18,330 |
| May 15 2024 | 15.87 | -0.09 | -0.56% | 15.975 | 16.065 | 15.71 | 19,965 |
| May 14 2024 | 15.96 | -0.01 | -0.06% | 15.97 | 15.97 | 15.705 | 28,754 |
| May 13 2024 | 15.97 | -0.46 | -2.83% | 16.315 | 16.315 | 15.66 | 38,794 |
| May 10 2024 | 16.435 | 0.11 | 0.70% | 16.225 | 16.455 | 16.225 | 13,191 |
| May 09 2024 | 16.32 | -0.04 | -0.21% | 16.37 | 16.37 | 16.185 | 12,896 |
| May 08 2024 | 16.355 | 0.21 | 1.30% | 16.045 | 16.395 | 15.98 | 17,687 |
| May 07 2024 | 16.145 | -0.05 | -0.31% | 16.18 | 16.35 | 15.85 | 34,945 |
| May 06 2024 | 16.195 | 0.23 | 1.44% | 16.005 | 16.475 | 15.975 | 49,788 |
| May 03 2024 | 15.965 | 0.32 | 2.08% | 15.815 | 16.045 | 15.70 | 32,605 |
| May 02 2024 | 15.64 | 0.04 | 0.29% | 15.82 | 15.82 | 15.555 | 9,866 |
| Apr 30 2024 | 15.595 | -0.40 | -2.47% | 15.90 | 16.08 | 15.505 | 12,199 |
| Apr 29 2024 | 15.99 | 0.09 | 0.57% | 16.005 | 16.085 | 15.585 | 26,610 |
| Apr 26 2024 | 15.90 | 0.23 | 1.47% | 15.705 | 15.95 | 15.445 | 24,948 |
| Apr 25 2024 | 15.67 | -0.49 | -3.00% | 16.09 | 16.09 | 15.25 | 29,022 |
| Apr 24 2024 | 16.155 | 0.20 | 1.22% | 15.89 | 16.345 | 15.885 | 38,390 |
| Apr 23 2024 | 15.96 | 0.32 | 2.01% | 15.29 | 15.965 | 15.29 | 29,487 |
| Apr 22 2024 | 15.645 | 0.28 | 1.79% | 15.615 | 15.675 | 15.275 | 33,089 |
| Apr 19 2024 | 15.37 | 0.14 | 0.89% | 15.27 | 15.45 | 15.185 | 18,863 |
| Apr 18 2024 | 15.235 | -0.78 | -4.87% | 15.795 | 15.795 | 15.08 | 41,314 |
| Apr 17 2024 | 16.015 | 0.34 | 2.14% | 15.705 | 16.10 | 15.365 | 26,183 |
| Apr 16 2024 | 15.68 | -0.17 | -1.07% | 15.785 | 15.785 | 15.49 | 32,980 |
| Apr 15 2024 | 15.85 | 0.37 | 2.36% | 15.755 | 15.99 | 15.585 | 76,764 |
| Apr 12 2024 | 15.485 | 0.33 | 2.21% | 15.17 | 15.565 | 15.17 | 27,682 |
| Apr 11 2024 | 15.15 | 0.18 | 1.20% | 14.855 | 15.385 | 14.83 | 48,948 |
| Apr 10 2024 | 14.97 | -0.11 | -0.73% | 15.04 | 15.26 | 14.665 | 81,880 |
| Apr 09 2024 | 15.08 | -0.68 | -4.28% | 15.75 | 15.75 | 14.77 | 99,449 |
| Apr 08 2024 | 15.755 | 0.02 | 0.10% | 15.815 | 15.855 | 15.58 | 40,863 |
| Apr 05 2024 | 15.74 | 0.54 | 3.55% | 15.32 | 15.97 | 15.105 | 35,745 |
| Apr 04 2024 | 15.20 | -0.67 | -4.19% | 15.70 | 15.745 | 15.175 | 61,260 |
| Apr 03 2024 | 15.865 | 0.06 | 0.38% | 15.895 | 15.94 | 15.355 | 107,904 |
| Apr 02 2024 | 15.805 | -0.50 | -3.07% | 16.595 | 16.60 | 15.505 | 115,306 |
| Mar 28 2024 | 16.305 | 0.20 | 1.24% | 16.10 | 16.495 | 15.93 | 55,107 |
| Mar 27 2024 | 16.105 | -0.28 | -1.71% | 16.395 | 16.395 | 16.005 | 45,704 |
| Mar 26 2024 | 16.385 | 0.00 | 0.00% | 16.275 | 16.385 | 16.14 | 56,744 |
| Mar 25 2024 | 16.385 | 0.07 | 0.43% | 16.415 | 16.415 | 16.11 | 74,106 |
