BMSI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	24.70	24.70	24.59	24.68	24.68	-	6
Nov 9, 2026	24.68	24.68	24.68	24.68	24.68	0.12%	8
Nov 6, 2026	24.65	24.65	24.65	24.65	24.65	-0.06%	104
Nov 5, 2026	24.67	24.67	24.56	24.67	24.67	-0.18%	910
Nov 4, 2026	24.71	24.71	24.71	24.71	24.71	0.53%	12
Nov 3, 2026	24.58	24.58	24.58	24.58	24.58	0.06%	6
Nov 2, 2026	24.57	24.57	24.57	24.57	24.57	-0.23%	8
Oct 30, 2026	24.75	24.75	24.75	24.75	24.62	1.35%	6
Oct 29, 2026	24.42	24.42	24.42	24.42	24.29	-1.25%	8
Oct 28, 2026	24.73	24.73	24.73	24.73	24.60	-	29
Oct 27, 2026	24.73	24.73	24.73	24.73	24.60	0.37%	6
Oct 26, 2026	24.63	24.64	24.63	24.64	24.51	-0.02%	207
Oct 23, 2026	24.61	24.64	24.61	24.64	24.52	0.12%	112
Oct 22, 2026	24.61	24.61	24.61	24.61	24.49	0.19%	6
Oct 21, 2026	24.56	24.56	24.56	24.56	24.44	0.08%	7
Oct 20, 2026	24.55	24.55	24.55	24.55	24.42	-0.02%	6
Oct 19, 2026	24.55	24.55	24.55	24.55	24.43	-0.16%	6
Oct 16, 2026	24.59	24.59	24.59	24.59	24.47	-0.20%	7
Oct 15, 2026	24.64	24.64	24.64	24.64	24.52	-0.08%	7
Oct 14, 2026	24.66	24.66	24.66	24.66	24.54	-0.28%	6
Oct 13, 2026	24.73	24.73	24.73	24.73	24.61	-0.08%	7
Oct 12, 2026	24.75	24.75	24.75	24.75	24.63	-	6
Oct 9, 2026	24.75	24.75	24.75	24.75	24.63	0.16%	11
Oct 8, 2026	24.71	24.71	24.71	24.71	24.59	0.33%	11
Oct 7, 2026	24.63	24.63	24.63	24.63	24.51	-0.33%	7
Oct 6, 2026	24.71	24.71	24.71	24.71	24.59	0.53%	6
Oct 5, 2026	24.58	24.58	24.58	24.58	24.46	-0.12%	8
Oct 2, 2026	24.62	24.62	24.61	24.61	24.49	0.19%	309
Oct 1, 2026	24.52	24.56	24.52	24.56	24.44	-0.21%	106
Sep 30, 2026	24.81	24.81	24.76	24.76	24.49	0.20%	107
Sep 29, 2026	24.69	24.71	24.69	24.71	24.44	-0.06%	158
Sep 28, 2026	24.73	24.73	24.73	24.73	24.46	-0.54%	7
Sep 25, 2026	24.86	24.86	24.86	24.86	24.59	-0.14%	10
Sep 24, 2026	24.90	24.90	24.90	24.90	24.62	-0.12%	66
Sep 23, 2026	24.93	24.93	24.93	24.93	24.65	-0.30%	7
Sep 22, 2026	25.00	25.00	25.00	25.00	24.73	0.14%	15
Sep 21, 2026	24.97	24.97	24.97	24.97	24.69	0.06%	406
Sep 18, 2026	24.95	24.95	24.95	24.95	24.68	-0.20%	6
Sep 17, 2026	25.00	25.00	25.00	25.00	24.73	0.38%	8
Sep 16, 2026	24.91	24.91	24.91	24.91	24.63	0.02%	11
Sep 15, 2026	24.90	24.90	24.90	24.90	24.63	-	7
Sep 14, 2026	24.90	24.90	24.90	24.90	24.63	-0.20%	6
Sep 11, 2026	24.95	24.95	24.95	24.95	24.68	-0.06%	6
Sep 10, 2026	24.97	24.97	24.97	24.97	24.69	-0.48%	6
Sep 9, 2026	25.09	25.09	25.09	25.09	24.81	-0.06%	106
Sep 8, 2026	25.10	25.10	25.10	25.10	24.83	-0.12%	6
Sep 4, 2026	25.13	25.13	25.13	25.13	24.86	-0.02%	107
Sep 3, 2026	25.14	25.14	25.14	25.14	24.86	0.12%	8
Sep 2, 2026	25.11	25.11	25.11	25.11	24.83	0.06%	407
Sep 1, 2026	25.09	25.09	25.09	25.09	24.82	-0.21%	789