BSMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	30.47	30.66	30.47	30.66	30.66	0.88%	3,608
Dec 23, 2024	30.37	30.40	30.30	30.40	30.40	-0.44%	6,413
Dec 20, 2024	30.33	30.83	30.33	30.53	30.53	0.32%	9,419
Dec 19, 2024	30.59	30.59	30.40	30.43	30.43	-0.01%	6,570
Dec 18, 2024	31.34	31.34	30.44	30.44	30.44	-2.23%	11,016
Dec 17, 2024	31.29	31.29	31.11	31.13	31.13	-0.90%	8,900
Dec 16, 2024	31.46	31.60	31.41	31.41	31.41	-0.16%	5,280
Dec 13, 2024	31.41	31.51	31.41	31.46	31.46	-0.71%	7,564
Dec 12, 2024	31.78	31.81	31.68	31.68	31.68	-0.45%	9,319
Dec 11, 2024	31.66	31.88	31.66	31.83	31.83	0.37%	9,340
Dec 10, 2024	31.60	31.92	31.60	31.71	31.71	-0.36%	7,448
Dec 9, 2024	32.03	32.03	31.82	31.82	31.82	0.50%	8,110
Dec 6, 2024	31.76	31.78	31.60	31.67	31.67	-0.54%	8,829
Dec 5, 2024	31.84	31.95	31.83	31.84	31.84	-0.47%	8,903
Dec 4, 2024	31.89	32.01	31.89	31.99	31.99	-0.19%	9,805
Dec 3, 2024	31.90	32.05	31.90	32.05	32.05	-0.44%	13,172
Dec 2, 2024	32.11	32.20	32.10	32.19	32.19	0.46%	7,982
Nov 29, 2024	32.04	32.04	32.02	32.04	32.04	0.06%	6,167
Nov 27, 2024	32.09	32.16	32.01	32.03	32.03	-0.32%	12,904
Nov 26, 2024	32.00	32.14	32.00	32.13	32.13	-0.81%	13,480
Nov 25, 2024	32.34	32.55	32.34	32.39	32.39	1.63%	15,657
Nov 22, 2024	31.75	31.87	31.69	31.87	31.87	1.15%	8,325
Nov 21, 2024	31.31	31.55	31.31	31.51	31.51	1.22%	8,475
Nov 20, 2024	31.03	31.15	30.99	31.13	31.13	0.31%	17,373
Nov 19, 2024	30.93	31.08	30.88	31.03	31.03	-0.73%	9,946
Nov 18, 2024	31.28	31.33	31.25	31.26	31.26	-0.04%	10,282
Nov 15, 2024	31.57	31.57	31.27	31.27	31.27	-1.00%	8,871
Nov 14, 2024	31.81	31.81	31.58	31.59	31.59	-0.81%	12,508
Nov 13, 2024	32.08	32.08	31.85	31.85	31.85	-0.28%	8,919
Nov 12, 2024	32.18	32.18	31.89	31.94	31.94	-0.99%	8,793
Nov 11, 2024	32.35	32.35	32.26	32.26	32.26	0.65%	8,923
Nov 8, 2024	31.92	32.09	31.92	32.05	32.05	0.46%	11,353
Nov 7, 2024	32.00	32.05	31.86	31.90	31.90	-0.33%	9,586
Nov 6, 2024	31.82	32.01	31.80	32.01	32.01	2.94%	9,491
Nov 5, 2024	30.65	31.09	30.65	31.09	31.09	1.50%	13,429
Nov 4, 2024	30.68	30.83	30.60	30.64	30.64	0.08%	5,890
Nov 1, 2024	30.56	30.71	30.56	30.61	30.61	0.69%	5,771
Oct 31, 2024	30.58	30.59	30.40	30.40	30.40	-1.31%	8,878
Oct 30, 2024	30.96	30.96	30.80	30.80	30.80	0.27%	9,000
Oct 29, 2024	30.67	30.79	30.67	30.72	30.72	0.07%	10,264
Oct 28, 2024	30.70	30.71	30.63	30.70	30.70	0.77%	4,254
Oct 25, 2024	30.78	30.78	30.47	30.47	30.47	-0.54%	8,738
Oct 24, 2024	30.57	30.67	30.57	30.63	30.63	0.25%	6,823
Oct 23, 2024	30.59	30.60	30.42	30.55	30.55	-0.67%	10,344
Oct 22, 2024	30.56	30.79	30.56	30.76	30.76	-0.39%	10,787
Oct 21, 2024	31.01	31.04	30.88	30.88	30.88	-0.87%	7,464
Oct 18, 2024	31.10	31.24	31.10	31.15	31.15	-0.13%	11,317
Oct 17, 2024	31.07	31.19	31.04	31.19	31.19	0.06%	10,782
Oct 16, 2024	31.12	31.19	31.12	31.17	31.17	0.90%	7,983
Oct 15, 2024	31.07	31.15	30.89	30.89	30.89	-0.02%	12,539
Oct 14, 2024	30.67	30.90	30.66	30.90	30.90	0.59%	6,430
Oct 11, 2024	30.67	30.72	30.63	30.72	30.72	0.95%	6,347
Oct 10, 2024	30.49	30.50	30.30	30.43	30.43	-0.55%	8,665
Oct 9, 2024	30.47	30.71	30.47	30.60	30.60	0.42%	7,830
Oct 8, 2024	30.30	30.47	30.28	30.47	30.47	0.41%	8,420
Oct 7, 2024	30.37	30.41	30.24	30.34	30.34	-0.96%	8,984
Oct 4, 2024	30.60	30.64	30.50	30.64	30.64	0.83%	11,302
Oct 3, 2024	30.61	30.61	30.35	30.39	30.39	-1.34%	8,887
Oct 2, 2024	30.89	31.00	30.77	30.80	30.80	-0.66%	7,737
Oct 1, 2024	30.97	31.11	30.97	31.01	31.01	-1.14%	8,583
Sep 30, 2024	31.26	31.37	31.19	31.37	31.37	0.26%	7,740
Sep 27, 2024	31.43	31.49	31.24	31.29	31.29	0.40%	3,383
Sep 26, 2024	31.10	31.19	31.07	31.16	31.09	1.24%	12,146
Sep 25, 2024	30.98	30.98	30.78	30.78	30.71	-1.09%	8,920
Sep 24, 2024	31.05	31.12	31.05	31.12	31.05	0.26%	7,966
Sep 23, 2024	30.95	31.05	30.95	31.04	30.97	0.21%	8,257
Sep 20, 2024	31.12	31.13	30.97	30.98	30.91	-1.07%	10,264
Sep 19, 2024	31.20	31.31	31.20	31.31	31.24	1.02%	5,078
Sep 18, 2024	31.00	31.26	30.91	31.00	30.93	-0.05%	10,748
Sep 17, 2024	31.16	31.17	30.87	31.01	30.94	0.35%	6,907
Sep 16, 2024	30.80	30.90	30.78	30.90	30.83	0.17%	7,175
Sep 13, 2024	30.75	30.93	30.75	30.85	30.78	1.95%	13,804
Sep 12, 2024	29.98	30.32	29.98	30.26	30.19	1.34%	9,233
Sep 11, 2024	29.44	29.86	29.44	29.86	29.79	-0.16%	6,543
Sep 10, 2024	29.85	29.95	29.84	29.91	29.84	-0.46%	10,491
Sep 9, 2024	30.07	30.15	30.04	30.04	29.98	0.11%	8,916
Sep 6, 2024	30.39	30.39	30.01	30.01	29.95	-1.43%	6,212
Sep 5, 2024	30.59	30.59	30.37	30.45	30.38	-0.63%	12,239
Sep 4, 2024	30.80	30.82	30.59	30.64	30.57	-0.10%	7,172
Sep 3, 2024	30.75	30.81	30.67	30.67	30.60	-1.06%	20,053
Aug 30, 2024	31.04	31.04	30.79	31.00	30.93	0.25%	6,953
Aug 29, 2024	30.87	31.05	30.86	30.92	30.85	0.53%	8,143
Aug 28, 2024	30.83	30.86	30.63	30.76	30.69	0.06%	9,201
Aug 27, 2024	30.66	30.79	30.66	30.74	30.68	-0.20%	8,855
Aug 26, 2024	30.89	31.04	30.80	30.80	30.74	0.16%	9,971
Aug 23, 2024	30.66	30.79	30.66	30.75	30.69	1.74%	981
Aug 22, 2024	30.28	30.36	30.23	30.23	30.16	-0.31%	12,067
Aug 21, 2024	30.20	30.32	30.20	30.32	30.26	0.96%	14,322
Aug 20, 2024	30.08	30.08	29.93	30.03	29.97	-0.37%	12,427
Aug 19, 2024	29.96	30.17	29.96	30.15	30.08	0.79%	2,783
Aug 16, 2024	29.86	29.94	29.83	29.91	29.84	0.26%	10,591
Aug 15, 2024	29.63	29.94	29.63	29.83	29.77	1.61%	7,298
Aug 14, 2024	29.40	29.40	29.29	29.36	29.30	-0.32%	7,175
Aug 13, 2024	29.15	29.45	29.15	29.45	29.39	1.56%	6,853
Aug 12, 2024	29.38	29.38	29.00	29.00	28.94	-1.01%	8,344
Aug 9, 2024	29.19	29.36	29.19	29.30	29.23	-0.19%	15,745
Aug 8, 2024	29.03	29.36	29.03	29.36	29.29	1.74%	5,997
Aug 7, 2024	29.35	29.38	28.85	28.85	28.79	-0.60%	9,164
Aug 6, 2024	29.11	29.32	29.03	29.03	28.97	0.80%	9,999
Aug 5, 2024	28.67	29.00	28.65	28.80	28.74	-2.59%	8,405