BSMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	38.15	38.50	38.13	38.38	38.38	0.29%	1,593
Feb 25, 2026	38.48	38.48	38.02	38.27	38.27	-0.26%	22,757
Feb 24, 2026	37.97	38.49	37.97	38.37	38.37	0.66%	6,112
Feb 23, 2026	38.24	38.34	37.88	38.12	38.12	-0.57%	1,264
Feb 20, 2026	38.03	38.44	38.03	38.34	38.34	0.52%	9,526
Feb 19, 2026	38.00	38.14	37.87	38.14	38.14	-0.29%	2,717
Feb 18, 2026	37.93	38.30	37.93	38.25	38.25	0.63%	12,535
Feb 17, 2026	38.34	38.54	37.70	38.01	38.01	-1.04%	16,992
Feb 13, 2026	38.19	38.55	38.04	38.41	38.41	0.79%	12,612
Feb 12, 2026	38.49	38.50	37.93	38.11	38.11	-0.24%	22,493
Feb 11, 2026	38.11	38.29	38.03	38.20	38.20	-0.08%	14,534
Feb 10, 2026	38.24	38.48	38.23	38.23	38.23	0.53%	13,140
Feb 9, 2026	37.87	38.03	37.87	38.03	38.03	-0.21%	6,213
Feb 6, 2026	37.38	38.15	37.38	38.11	38.11	2.64%	16,096
Feb 5, 2026	37.44	37.44	37.07	37.13	37.13	-1.01%	7,737
Feb 4, 2026	37.22	37.68	37.22	37.51	37.51	1.38%	19,882
Feb 3, 2026	37.02	37.23	36.73	37.00	37.00	0.30%	12,819
Feb 2, 2026	36.63	37.03	36.58	36.89	36.89	0.50%	13,912
Jan 30, 2026	36.45	36.72	36.35	36.71	36.71	0.46%	5,574
Jan 29, 2026	36.34	36.63	33.71	36.54	36.54	0.16%	9,954
Jan 28, 2026	36.57	36.58	36.41	36.48	36.48	-0.81%	9,187
Jan 27, 2026	36.94	36.94	36.73	36.78	36.78	-0.14%	4,942
Jan 26, 2026	36.93	36.96	36.72	36.83	36.83	-	11,206
Jan 23, 2026	36.94	36.94	36.64	36.83	36.83	-0.86%	13,836
Jan 22, 2026	37.21	37.24	37.01	37.15	37.15	1.03%	13,435
Jan 21, 2026	36.53	36.94	36.48	36.77	36.77	1.83%	15,667
Jan 20, 2026	36.16	36.37	36.04	36.11	36.11	-1.26%	15,852
Jan 16, 2026	36.70	36.70	36.36	36.57	36.57	-0.14%	18,178
Jan 15, 2026	36.62	36.72	36.49	36.62	36.62	0.33%	21,158
Jan 14, 2026	36.49	36.56	36.24	36.50	36.50	0.89%	14,146
Jan 13, 2026	36.39	36.41	36.13	36.18	36.18	0.02%	10,190
Jan 12, 2026	36.23	36.24	36.11	36.17	36.17	0.03%	8,600
Jan 9, 2026	36.22	36.25	35.98	36.16	36.16	0.33%	7,128
Jan 8, 2026	35.98	36.15	35.95	36.04	36.04	0.98%	8,086
Jan 7, 2026	35.70	35.75	35.56	35.69	35.69	-0.77%	13,114
Jan 6, 2026	35.38	36.01	35.38	35.97	35.97	1.29%	14,900
Jan 5, 2026	35.25	35.57	35.25	35.51	35.51	1.86%	26,119
Jan 2, 2026	34.80	34.90	34.57	34.86	34.86	0.39%	15,059
Dec 31, 2025	34.96	34.97	34.71	34.72	34.72	-0.71%	4,974
Dec 30, 2025	34.97	35.06	34.89	34.97	34.97	-0.48%	6,491
Dec 29, 2025	35.19	35.19	35.01	35.14	35.02	-0.31%	4,882
Dec 26, 2025	35.12	35.25	35.05	35.25	35.13	0.17%	9,049
Dec 24, 2025	34.96	35.19	34.96	35.19	35.07	0.72%	2,141
Dec 23, 2025	35.01	35.07	34.92	34.94	34.82	-0.06%	13,829
Dec 22, 2025	35.12	35.19	34.96	34.96	34.84	0.60%	4,839
Dec 19, 2025	34.80	34.90	34.68	34.75	34.63	0.14%	10,017
Dec 18, 2025	34.96	35.06	34.70	34.70	34.58	0.03%	7,997
Dec 17, 2025	34.85	34.99	34.69	34.69	34.57	-0.28%	7,083
Dec 16, 2025	34.85	34.90	34.61	34.79	34.67	-0.29%	13,082
Dec 15, 2025	35.09	35.09	34.81	34.89	34.77	-0.31%	11,663