Ballston Spa Bancorp, Inc. - Price History
Stock symbol BSPA is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for BSPA (Ballston Spa Bancorp, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $52 | $52 |
| December 2023 | $52 | $52 |
| November 2023 | $51.66 | $51.99 |
| October 2023 | $50.78 | $51.10 |
| September 2023 | $52.66 | $53 |
| August 2023 | $50.36 | $51 |
| July 2023 | $50.36 | $51 |
| June 2023 | $50.36 | $51 |
| May 2023 | $50.53 | $51.50 |
| April 2023 | $53.96 | $55 |
| March 2023 | $55.04 | $56.10 |
| February 2023 | $58.90 | $60 |
| January 2023 | $58.52 | $60 |
| December 2022 | $58.52 | $60 |
| November 2022 | $57.27 | $58.67 |
| October 2022 | $57.27 | $58.67 |
| September 2022 | $56.91 | $58.67 |
| August 2022 | $54.35 | $56 |
| July 2022 | $54.35 | $56 |
| June 2022 | $54.35 | $56 |
| May 2022 | $53.71 | $56 |
| April 2022 | $52.75 | $55 |
| March 2022 | $49.26 | $51.67 |
| February 2022 | $46.01 | $48 |
| January 2022 | $46.01 | $48 |
| December 2021 | $46.01 | $48 |
| November 2021 | $45.70 | $48 |
| October 2021 | $45.47 | $48 |
| September 2021 | $53.05 | $56 |
| August 2021 | $50 | $53.10 |
| July 2021 | $56.03 | $59.50 |
| June 2021 | $56.50 | $60 |
| May 2021 | $50.12 | $53.55 |
| April 2021 | $49.61 | $53 |
| March 2021 | $47.74 | $51 |
| February 2021 | $49.28 | $53 |
| January 2021 | $43.70 | $47 |
| December 2020 | $41.84 | $45 |
| November 2020 | $39.49 | $42.80 |
| October 2020 | $38.48 | $41.50 |
| September 2020 | $38.29 | $41.50 |
| August 2020 | $38.22 | $41.75 |
| July 2020 | $37.99 | $41.50 |
| June 2020 | $40.73 | $44.49 |
| May 2020 | $41.80 | $46 |
| April 2020 | $43.62 | $48 |
| March 2020 | $52.86 | $58.17 |
| February 2020 | $52.16 | $57 |
| January 2020 | $52.16 | $57 |
| December 2019 | $51.51 | $57 |
| November 2019 | $50.31 | $56 |
| October 2019 | $49.51 | $55.11 |
| September 2019 | $49.60 | $55.21 |
| August 2019 | $47.42 | $53.10 |
| July 2019 | $48.22 | $54 |
| June 2019 | $45.54 | $51 |
| May 2019 | $51.01 | $57.50 |
| April 2019 | $51 | $57.48 |
| March 2019 | $51 | $57.49 |
| February 2019 | $45.66 | $51.75 |
| January 2019 | $44.55 | $50.50 |
| December 2018 | $43.24 | $49.01 |
| November 2018 | $45.58 | $52 |
| October 2018 | $45.80 | $52.25 |
| September 2018 | $46.46 | $53 |
| August 2018 | $47.92 | $55 |
| July 2018 | $45.31 | $52 |
| June 2018 | $46.18 | $53 |
| May 2018 | $40.68 | $47.01 |
| April 2018 | $39.80 | $46 |
| March 2018 | $40.57 | $46 |
| February 2018 | $39.52 | $46 |
| January 2018 | $37.66 | $43 |
| December 2017 | $37.66 | $43 |
| November 2017 | $36.69 | $43 |
| October 2017 | $35.20 | $41.25 |
| September 2017 | $34.60 | $40.55 |
| August 2017 | $33.45 | $39.50 |
| July 2017 | $34.72 | $41 |
| June 2017 | $34.72 | $41 |
| May 2017 | $36.36 | $42.15 |
| April 2017 | $35.43 | $42.15 |
| March 2017 | $32.20 | $38.31 |
| February 2017 | $31.69 | $38.01 |
| January 2017 | $31.64 | $37.95 |
| December 2016 | $31.64 | $37.95 |
| November 2016 | $29.60 | $35.50 |
| October 2016 | $28.83 | $34.25 |
| September 2016 | $28.83 | $34.25 |
| August 2016 | $28.06 | $34.25 |
| July 2016 | $27.61 | $33.70 |
| June 2016 | $28.11 | $33.70 |
| May 2016 | $27.85 | $33.70 |
| April 2016 | $27.35 | $33.70 |
| March 2016 | $27.85 | $33.70 |
| February 2016 | $27.10 | $33.70 |
| January 2016 | $27.64 | $33.75 |
| December 2015 | $27.64 | $33.75 |
| November 2015 | $27.38 | $33.75 |
| October 2015 | $26.89 | $33.75 |
| September 2015 | $27.59 | $34 |
| August 2015 | $27.34 | $34 |
| July 2015 | $27.34 | $34 |
| June 2015 | $27.34 | $34 |
| May 2015 | $26.61 | $34 |
| April 2015 | $26.61 | $34 |
| March 2015 | $27.18 | $34.12 |
| February 2015 | $26.46 | $34.12 |
| January 2015 | $26.46 | $34.12 |
| December 2014 | $26.65 | $34.36 |
| November 2014 | $27.39 | $35 |
| October 2014 | $27.39 | $35 |
| September 2014 | $26.91 | $35 |
| August 2014 | $25.41 | $33.35 |
| July 2014 | $28.76 | $37.75 |
| June 2014 | $25.14 | $33 |
| May 2014 | $24.93 | $33.01 |
| April 2014 | $24.92 | $33 |
| March 2014 | $25.30 | $33.50 |
| February 2014 | $23.94 | $32 |
| January 2014 | $23.94 | $32 |
| December 2013 | $23.94 | $32 |
| November 2013 | $23.48 | $31.70 |
| October 2013 | $26.37 | $35 |
| September 2013 | $25.93 | $35 |
| August 2013 | $26.07 | $35.51 |
| July 2013 | $22.95 | $31.26 |
| June 2013 | $23.03 | $31.36 |
| May 2013 | $23.26 | $32 |
| April 2013 | $23.26 | $32 |
| March 2013 | $22.72 | $31.25 |
| February 2013 | $22.88 | $31.25 |
| January 2013 | $22.49 | $31.25 |
| December 2012 | $22.67 | $31.50 |
| November 2012 | $23.38 | $32.25 |
| October 2012 | $23.38 | $32.25 |
| September 2012 | $22.99 | $32.25 |
| August 2012 | $22.60 | $32 |
| July 2012 | $21.90 | $31 |
| June 2012 | $22.60 | $32 |
| May 2012 | $22.38 | $32 |
| April 2012 | $21.68 | $31.01 |
| March 2012 | $21.68 | $31 |
| February 2012 | $21.50 | $31.05 |
| January 2012 | $21.46 | $31 |
| December 2011 | $21.46 | $31 |
| November 2011 | $21.25 | $31 |
| October 2011 | $21.25 | $31 |
| September 2011 | $21.25 | $31 |
| August 2011 | $21.03 | $31 |
| July 2011 | $21.71 | $32 |
| June 2011 | $23.07 | $34 |
| May 2011 | $21.16 | $31.50 |
| April 2011 | $20.19 | $30.05 |
| March 2011 | $20.16 | $30.01 |
| February 2011 | $20.28 | $30.50 |
| January 2011 | $19.94 | $30 |
| December 2010 | $19.61 | $29.50 |
| November 2010 | $18.78 | $28.55 |
| October 2010 | $18.78 | $28.55 |
| September 2010 | $19.52 | $30 |
| August 2010 | $18.87 | $29 |
| July 2010 | $19.52 | $30 |
| June 2010 | $17.34 | $26.65 |
| May 2010 | $18.66 | $29 |
| April 2010 | $17.53 | $27.25 |
| March 2010 | $17.05 | $26.50 |
| February 2010 | $15.99 | $25.15 |
| January 2010 | $17 | $26.75 |
| December 2009 | $16.21 | $25.50 |
| November 2009 | $17.90 | $28.50 |
| October 2009 | $17.55 | $28.25 |
| September 2009 | $18.02 | $29 |
| August 2009 | $18.64 | $30 |
| July 2009 | $18.17 | $29.25 |
| June 2009 | $18.02 | $29 |
| May 2009 | $18.44 | $30 |
| April 2009 | $21.92 | $35 |
| March 2009 | $21.51 | $35 |
| February 2009 | $14.53 | $24 |
| January 2009 | $15.89 | $26.25 |
| December 2008 | $21.80 | $36 |
| November 2008 | $21.62 | $36 |
| October 2008 | $22.82 | $37.20 |
| September 2008 | $22.82 | $37.20 |
| August 2008 | $22.16 | $37.20 |
| July 2008 | $22.61 | $37.95 |
| June 2008 | $21.91 | $36 |
| May 2008 | $21.29 | $36 |
| April 2008 | $19.84 | $33.55 |
| March 2008 | $22.47 | $38 |
| February 2008 | $20.54 | $35 |
| January 2008 | $22.30 | $38 |
| December 2007 | $22.30 | $38 |
| November 2007 | $23.18 | $39 |
| October 2007 | $22.72 | $39 |
| September 2007 | $24.40 | $41.30 |
| August 2007 | $23.90 | $41.30 |
| July 2007 | $23.72 | $41 |
| June 2007 | $23.72 | $41 |
| May 2007 | $21.26 | $37 |
| April 2007 | $21.75 | $37.85 |
| March 2007 | $21.75 | $37.85 |
| February 2007 | $22.26 | $39 |
| January 2007 | $23.40 | $41 |
| December 2006 | $22.83 | $40 |
| November 2006 | $22.71 | $40.05 |
| October 2006 | $22.79 | $40.20 |
| September 2006 | $22.96 | $40.50 |
| August 2006 | $23.10 | $41 |
| July 2006 | $23.72 | $42.10 |
| June 2006 | $22.65 | $40.20 |
| May 2006 | $22.40 | $40 |
| April 2006 | $22.96 | $41 |
| March 2006 | $21.56 | $38.50 |
| February 2006 | $20.58 | $37 |
| January 2006 | $20.03 | $36 |
| December 2005 | $26.14 | $47 |
| November 2005 | $22.68 | $41 |
| October 2005 | $17.70 | $32 |
| September 2005 | $17.70 | $32 |
| August 2005 | $17.30 | $31.50 |
| July 2005 | $19.49 | $35.50 |
| June 2005 | $19.09 | $35 |
| May 2005 | $18.40 | $33.75 |
| April 2005 | $19.09 | $35 |
| March 2005 | $20.45 | $37.50 |
| February 2005 | $19.51 | $36 |
| January 2005 | $21.04 | $38 |
| December 2004 | $21.04 | $38 |
| November 2004 | $20.45 | $38 |
| October 2004 | $19.92 | $37 |
| September 2004 | $19.67 | $36.55 |
| August 2004 | $16.04 | $30 |
| July 2004 | $16.20 | $30.30 |
| June 2004 | $16.38 | $30 |
| May 2004 | $15.92 | $30 |
| April 2004 | $15.65 | $29.50 |
| March 2004 | $15.92 | $30 |
| February 2004 | $15.79 | $30 |
| January 2004 | $15.79 | $30 |
| December 2003 | $14.87 | $28.25 |
| November 2003 | $16.26 | $30.50 |
| October 2003 | $15.92 | $30.50 |
| September 2003 | $15.29 | $29.50 |
| August 2003 | $15.34 | $29.60 |
| July 2003 | $16.06 | $30.33 |
| June 2003 | $15.72 | $30.34 |
| May 2003 | $16.22 | $31.50 |
| April 2003 | $16.48 | $32 |
| March 2003 | $18.67 | $36.25 |
| February 2003 | $18.69 | $36.50 |
| January 2003 | $19.09 | $36.50 |
| December 2002 | $18.69 | $36.50 |
| November 2002 | $19.09 | $36.70 |
| October 2002 | $18.69 | $36.70 |
| September 2002 | $19.24 | $37 |
| August 2002 | $18.74 | $37 |
| July 2002 | $17.72 | $35 |
| June 2002 | $17.47 | $34.50 |
| May 2002 | $19.01 | $37.75 |
| April 2002 | $19.25 | $37.40 |
| March 2002 | $18.84 | $37.40 |
| February 2002 | $19.04 | $38 |
| January 2002 | $18 | $35.91 |
| December 2001 | $20.36 | $39.75 |
| November 2001 | $19.82 | $39.75 |
| October 2001 | $19.45 | $39 |
| September 2001 | $19.35 | $39 |
| August 2001 | $20.20 | $39.79 |
| July 2001 | $19.74 | $39.79 |
| June 2001 | $19.29 | $38 |
| May 2001 | $18.76 | $38 |
| April 2001 | $19.26 | $39 |
| March 2001 | $20.12 | $40 |
| February 2001 | $19.66 | $40 |
| January 2001 | $19.17 | $39 |
| December 2000 | $20.06 | $41 |
| November 2000 | $18.10 | $37 |
| October 2000 | $19.08 | $39 |
| September 2000 | $19.60 | $40.25 |
| August 2000 | $19.48 | $40 |
| July 2000 | $20.21 | $41.50 |
| June 2000 | $20.08 | $41.25 |
| May 2000 | $20.45 | $42 |
| April 2000 | $20.08 | $41.25 |
| March 2000 | $20.85 | $43 |
| February 2000 | $20.85 | $43 |
| January 2000 | $22.31 | $46 |
| December 1999 | $21.82 | $45 |
| November 1999 | $19.93 | $41.25 |
| October 1999 | $19.93 | $41.25 |
| September 1999 | $19.85 | $41.25 |
| August 1999 | $19.73 | $41 |
| July 1999 | $20.33 | $42.25 |
| June 1999 | $20.32 | $42.38 |
| May 1999 | $20.32 | $42.38 |
| April 1999 | $20.08 | $41.88 |
| March 1999 | $20.08 | $41.88 |
| February 1999 | $19.11 | $40 |
| January 1999 | $16.72 | $35 |
| December 1998 | $18.62 | $39 |
| November 1998 | $18.15 | $38 |
| October 1998 | $15.52 | $32.50 |
| September 1998 | $14.74 | $31 |
BSPA
Price: $52
52 week price:
Dividend Yield: 2.55%
5-year range yield:
Forward Dividend Yield: 2.54%
Payout Ratio: 18.94%
Payout Ratio Range:
Dividend Per Share: 1.32 USD
Earnings Per Share: 6.97 USD
P/E Ratio: 7.46
Exchange: PNK
Sector: Financial Services
Industry: Banks - Regional
Volume: 416
Market Capitalization: 38.6 million
Average Dividend Frequency: 4
Years Paying Dividends: 25
DGR5: 1.29%
DGR10: 0.65%
DGR20: 2.80%