BSMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	30.56	30.57	30.40	30.57	30.57	-0.32%	7,056
May 29, 2025	30.55	30.72	30.53	30.66	30.66	0.41%	8,952
May 28, 2025	30.79	30.79	30.54	30.54	30.54	-0.83%	7,094
May 27, 2025	30.48	30.82	30.48	30.79	30.79	2.41%	7,341
May 23, 2025	29.96	30.12	29.91	30.07	30.07	-0.71%	9,585
May 22, 2025	30.22	30.40	30.21	30.28	30.28	-0.26%	10,373
May 21, 2025	30.77	30.80	30.26	30.36	30.36	-1.81%	17,794
May 20, 2025	31.09	31.20	30.91	30.92	30.92	-0.76%	10,946
May 19, 2025	30.77	31.16	30.72	31.16	31.16	0.32%	12,766
May 16, 2025	30.86	31.06	30.86	31.06	31.06	0.79%	4,791
May 15, 2025	30.45	30.83	30.45	30.82	30.82	1.06%	6,755
May 14, 2025	30.65	30.65	30.48	30.50	30.50	-1.34%	10,002
May 13, 2025	31.04	31.04	30.83	30.91	30.91	0.17%	11,737
May 12, 2025	30.84	30.97	30.58	30.86	30.86	2.76%	10,430
May 9, 2025	30.06	30.12	30.02	30.03	30.03	-0.19%	9,344
May 8, 2025	29.85	30.30	29.73	30.09	30.09	2.44%	6,492
May 7, 2025	29.26	29.48	29.16	29.37	29.37	0.82%	9,802
May 6, 2025	29.15	29.22	29.00	29.13	29.13	-0.63%	7,552
May 5, 2025	29.27	29.49	29.27	29.32	29.32	-0.34%	6,379
May 2, 2025	29.44	29.48	29.33	29.41	29.41	1.67%	10,814
May 1, 2025	28.88	29.03	28.81	28.93	28.93	0.53%	9,914
Apr 30, 2025	28.63	28.78	28.21	28.78	28.78	-0.49%	8,622
Apr 29, 2025	28.59	28.92	28.59	28.92	28.92	0.60%	12,047
Apr 28, 2025	28.55	28.75	28.51	28.75	28.75	0.78%	5,970
Apr 25, 2025	28.48	28.53	28.35	28.53	28.53	-0.12%	13,522
Apr 24, 2025	28.33	28.56	28.33	28.56	28.56	2.04%	5,266
Apr 23, 2025	28.34	28.42	27.87	27.99	27.99	1.63%	9,942
Apr 22, 2025	27.42	27.69	27.30	27.54	27.54	1.87%	12,414
Apr 21, 2025	27.24	27.24	26.80	27.04	27.04	-1.56%	6,825
Apr 17, 2025	27.27	27.51	27.15	27.46	27.46	0.97%	10,323
Apr 16, 2025	27.35	27.52	27.01	27.20	27.20	-1.56%	11,165
Apr 15, 2025	27.64	27.72	27.42	27.63	27.63	-0.24%	10,655
Apr 14, 2025	27.61	27.77	27.31	27.70	27.70	1.37%	12,779
Apr 11, 2025	26.90	27.32	26.68	27.32	27.32	1.36%	30,007
Apr 10, 2025	26.73	27.15	26.60	26.96	26.96	-4.21%	7,797
Apr 9, 2025	26.07	28.14	25.89	28.14	28.14	8.23%	9,723
Apr 8, 2025	27.40	27.40	25.94	26.00	26.00	-2.46%	17,154
Apr 7, 2025	27.01	27.01	26.23	26.66	26.66	-1.26%	15,287
Apr 4, 2025	27.61	27.61	26.99	27.00	27.00	-4.43%	7,702
Apr 3, 2025	29.05	29.05	28.25	28.25	28.25	-5.05%	16,024
Apr 2, 2025	29.46	29.75	29.46	29.75	29.75	0.72%	7,339
Apr 1, 2025	29.37	29.63	29.37	29.54	29.54	0.01%	5,934
Mar 31, 2025	29.21	29.53	29.21	29.53	29.53	0.26%	9,166
Mar 28, 2025	29.65	29.65	29.37	29.46	29.46	-1.94%	6,418
Mar 27, 2025	29.96	30.08	29.89	30.04	29.91	0.23%	12,535
Mar 26, 2025	30.07	30.07	29.86	29.97	29.85	0.16%	9,289
Mar 25, 2025	30.05	30.10	29.88	29.92	29.80	-0.78%	14,639
Mar 24, 2025	30.12	30.19	30.02	30.16	30.03	1.24%	13,508
Mar 21, 2025	29.82	29.82	29.79	29.79	29.66	-0.60%	7,512
Mar 20, 2025	30.25	30.28	29.97	29.97	29.84	-1.31%	6,552