BSP Stock Prices

Data as of Oct 28, 2026

Last

47.02

Change

+0.05

Open

47.81

Previous

46.97

High

47.81

Low

45.82

Bid

-

Ask

-

Volume

1,428,231

Trades

-

Dividend

0.05

Yield

6.75%

Ex-Div

Aug 1, 2014

Impl Vol

0.851

Hist Vol

1.073

Opt Volume

1,522

Open Int

67,642

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	47.81	47.81	45.82	47.02	+0.05	1,428,231	1,522	0.851	1.073
Oct 27, 2026	46.32	48.13	44.60	46.97	+0.34	1,778,335	2,668	0.988	1.079
Oct 26, 2026	44.18	47.37	43.95	46.63	+2.55	2,029,956	1,177	1.035	1.086
Oct 23, 2026	45.89	46.70	42.90	44.08	-1.61	1,444,814	1,079	0.880	1.089
Oct 22, 2026	43.93	47.37	43.42	45.69	+1.56	1,805,239	2,558	0.890	1.093
Oct 21, 2026	46.37	46.38	42.60	44.13	-1.42	1,662,437	5,111	0.878	1.099
Oct 20, 2026	45.55	46.03	43.25	45.55	-0.10	2,522,851	1,316	1.240	1.104
Oct 19, 2026	47.77	49.89	45.31	45.65	-1.42	2,990,685	3,667	1.186	1.111
Oct 16, 2026	54.86	57.50	46.20	47.07	-8.70	5,723,038	11,417	1.180	1.117
Oct 15, 2026	52.00	59.50	49.51	55.77	+2.31	7,263,244	13,158	1.300	1.078
Oct 14, 2026	50.29	58.56	49.21	53.46	+15.60	18,774,209	39,356	1.209	1.089
Oct 13, 2026	36.99	38.50	36.41	37.86	+0.82	1,646,987	3,499	1.057	0.888
Oct 12, 2026	38.51	38.51	35.73	37.04	-0.97	2,045,755	4,159	1.095	0.893
Oct 9, 2026	38.70	38.80	37.00	38.01	+0.00	1,538,280	2,559	1.061	0.898
Oct 8, 2026	39.26	39.47	36.31	38.01	-3.06	4,300,845	3,034	1.229	0.905
Oct 7, 2026	33.07	42.27	32.76	41.07	+8.00	8,794,214	8,606	1.501	0.898
Oct 6, 2026	32.53	34.03	32.14	33.07	+0.95	2,257,302	759	0.781	0.800
Oct 5, 2026	32.11	33.22	31.48	32.12	+0.09	1,701,877	5,847	0.777	0.804
Oct 2, 2026	32.78	33.18	31.91	32.03	+0.00	2,236,980	819	0.729	0.811
Oct 1, 2026	33.68	34.00	31.86	32.50	-0.82	4,202,056	4,205	0.721	0.812
Sep 30, 2026	32.70	34.35	32.29	33.32	+0.56	3,219,808	462	0.698	0.817
Sep 29, 2026	33.69	33.69	32.03	32.76	-0.80	2,439,498	1,122	0.698	0.823
Sep 28, 2026	32.79	33.77	31.43	33.56	+0.31	2,615,787	464	0.741	0.828
Sep 25, 2026	32.80	33.61	31.59	33.25	+0.45	3,437,469	951	0.721	0.835
Sep 24, 2026	34.67	35.05	32.40	32.80	-1.84	3,857,972	1,005	0.677	0.841
Sep 23, 2026	36.28	36.28	34.31	34.64	-1.53	3,678,428	694	0.694	0.841
Sep 22, 2026	39.08	39.11	35.61	36.17	-2.64	4,629,799	2,121	0.639	0.844
Sep 21, 2026	38.65	38.99	36.91	38.81	+0.73	1,873,549	2,530	0.666	0.838
Sep 18, 2026	38.85	39.05	37.50	38.08	-0.47	2,492,609	365	0.638	0.845
Sep 17, 2026	39.68	40.46	37.75	38.55	-0.64	2,655,165	608	0.647	0.852
Sep 16, 2026	40.18	40.48	38.88	39.19	-0.21	1,238,148	357	0.690	0.859
Sep 15, 2026	40.35	40.90	38.69	39.40	-1.65	1,560,962	423	0.708	0.867
Sep 14, 2026	38.75	42.15	38.50	41.05	+2.21	2,602,146	410	0.818	0.871
Sep 11, 2026	39.51	40.37	38.67	38.84	-0.83	1,148,081	245	0.697	0.871
Sep 10, 2026	38.00	41.37	37.75	39.67	+1.92	2,520,987	906	0.689	0.878
Sep 9, 2026	39.00	39.75	37.63	37.75	-1.33	1,052,174	875	0.708	0.880
Sep 8, 2026	39.74	39.81	38.41	39.08	+0.00	791,007	950	0.918	0.886
Sep 4, 2026	41.33	42.20	39.10	39.58	-2.11	1,037,337	4,129	0.717	0.896
Sep 3, 2026	41.58	42.49	40.51	41.69	+0.82	1,059,434	37	0.736	0.897
Sep 2, 2026	40.38	42.04	40.30	40.87	+0.37	484,998	63	0.000	0.906
Sep 1, 2026	41.40	42.59	39.66	40.50	-0.85	750,389	127	0.712	0.916
Aug 31, 2026	43.11	44.31	41.29	41.35	-2.24	657,145	1,637	0.723	0.925
Aug 28, 2026	46.26	46.69	43.00	43.59	-2.56	1,140,947	628	0.537	0.926
Aug 27, 2026	42.99	46.94	42.50	46.15	+3.76	1,244,079	1,173	0.756	0.925
Aug 26, 2026	42.35	42.81	41.50	42.39	-0.08	1,232,149	92	0.740	0.914
Aug 25, 2026	41.13	42.89	40.82	42.47	+1.29	1,221,269	1,154	0.751	0.926
Aug 24, 2026	41.39	42.26	40.05	41.18	-0.17	631,417	316	0.788	0.935
Aug 21, 2026	39.93	41.60	38.98	41.35	+1.42	912,197	219	0.759	0.948
Aug 20, 2026	40.90	41.47	38.71	39.93	-1.53	1,047,620	204	0.703	0.957
Aug 19, 2026	38.90	42.29	38.09	41.46	+2.71	1,512,365	292	0.771	0.965
Aug 18, 2026	38.29	40.31	37.72	38.75	+0.25	1,451,400	584	0.736	0.963
Aug 17, 2026	39.20	39.48	37.30	38.50	-0.81	1,225,074	1,105	0.790	0.978
Aug 14, 2026	41.28	42.20	39.26	39.31	-1.61	2,223,599	448	0.727	0.991
Aug 13, 2026	46.83	46.91	39.10	40.92	-8.06	4,631,262	5,761	0.838	1.000
Aug 12, 2026	48.13	51.44	47.63	48.98	-4.46	3,407,047	2,341	0.983	0.858
Aug 11, 2026	52.99	58.94	51.87	53.44	+2.01	4,465,452	3,133	0.998	0.822
Aug 10, 2026	44.46	58.18	44.36	51.43	+6.98	6,893,711	8,107	0.955	0.834
Aug 7, 2026	45.55	48.25	42.60	44.45	-0.70	1,881,838	217	0.782	0.734
Aug 6, 2026	43.55	45.98	42.21	45.15	+1.40	2,552,932	1,773	0.660	0.746
Aug 5, 2026	37.93	45.72	37.13	43.75	+6.30	5,168,797	4,750	0.783	0.757
Aug 4, 2026	36.84	38.00	34.82	37.45	+1.23	2,211,853	1,430	0.714	0.585
Aug 3, 2026	35.59	37.35	34.51	36.22	+1.02	1,292,911	1,296	0.748	0.586
Jul 31, 2026	34.75	35.69	33.75	35.20	+0.46	1,106,069	136	0.741	0.590
Jul 30, 2026	32.75	34.83	32.26	34.74	+2.04	1,318,901	216	0.810	0.602
Jul 29, 2026	33.00	33.52	32.44	32.70	+0.01	1,432,317	126	0.596	0.568
Jul 28, 2026	33.59	33.98	32.44	32.69	-0.57	2,743,187	2,606	0.658	0.583

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Aug 1, 2014	Aug 20, 2014	0.05	0.19	6.75%
Jul 1, 2014	Jul 16, 2014	0.05	0.19	6.80%
Jun 2, 2014	Jun 18, 2014	0.05	0.20	0.00%
May 1, 2014	May 21, 2014	0.05	0.19	6.46%
Apr 1, 2014	Apr 16, 2014	0.05	0.20	6.70%
Mar 3, 2014	Mar 19, 2014	0.05	0.20	6.70%
Feb 3, 2014	Feb 19, 2014	0.05	0.20	6.70%
Dec 26, 2013	Jan 10, 2014	0.05	0.20	6.70%
Dec 2, 2013	Dec 18, 2013	0.05	0.20	6.70%
Nov 1, 2013	Nov 20, 2013	0.05	0.20	7.01%
Oct 1, 2013	Oct 16, 2013	0.05	0.20	6.70%
Sep 3, 2013	Sep 18, 2013	0.05	0.20	6.70%

Split History

Split Date	Factor	Announced
No splits on record.