BSMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	38.06	38.31	37.96	38.31	38.31	1.18%	2,147
Apr 29, 2026	38.09	38.09	37.70	37.86	37.86	-0.76%	12,455
Apr 28, 2026	38.25	38.25	37.98	38.15	38.15	-0.53%	7,612
Apr 27, 2026	38.45	38.65	38.34	38.35	38.35	0.28%	10,457
Apr 24, 2026	38.15	38.28	38.10	38.25	38.25	0.65%	7,265
Apr 23, 2026	38.09	38.21	37.86	38.00	38.00	-0.29%	10,345
Apr 22, 2026	38.46	38.46	37.96	38.11	38.11	0.16%	10,603
Apr 21, 2026	38.71	38.71	38.05	38.05	38.05	-0.97%	10,090
Apr 20, 2026	38.48	38.49	38.33	38.42	38.42	-0.01%	8,399
Apr 17, 2026	38.13	38.69	38.10	38.42	38.42	1.82%	11,962
Apr 16, 2026	37.74	37.76	37.61	37.74	37.73	0.51%	16,626
Apr 15, 2026	37.72	37.72	37.41	37.54	37.54	-0.49%	11,670
Apr 14, 2026	37.61	37.85	37.61	37.73	37.73	0.49%	27,884
Apr 13, 2026	37.11	37.55	37.06	37.55	37.55	0.82%	14,141
Apr 10, 2026	37.35	37.49	37.14	37.24	37.24	-0.33%	8,294
Apr 9, 2026	37.10	37.40	36.95	37.36	37.36	0.25%	19,634
Apr 8, 2026	37.15	37.48	37.14	37.27	37.27	2.33%	5,255
Apr 7, 2026	36.27	36.48	36.27	36.42	36.42	-0.21%	9,940
Apr 6, 2026	36.45	36.57	36.30	36.50	36.50	0.31%	22,980
Apr 2, 2026	36.08	36.38	36.08	36.38	36.38	0.12%	30,370
Apr 1, 2026	36.37	36.61	36.31	36.34	36.34	0.45%	25,783
Mar 31, 2026	35.84	36.18	35.71	36.18	36.17	1.95%	11,472
Mar 30, 2026	35.84	35.84	35.39	35.48	35.48	-0.53%	7,079
Mar 27, 2026	35.83	35.93	35.62	35.67	35.59	-1.00%	5,253
Mar 26, 2026	36.10	36.52	36.03	36.03	35.95	-0.83%	17,509
Mar 25, 2026	36.44	36.50	36.23	36.33	36.25	0.75%	12,679
Mar 24, 2026	35.79	36.42	35.79	36.06	35.98	0.47%	23,339
Mar 23, 2026	35.69	36.33	35.69	35.89	35.81	2.08%	12,472
Mar 20, 2026	35.59	35.59	35.00	35.16	35.09	-1.18%	21,765
Mar 19, 2026	35.40	35.72	35.35	35.58	35.50	-0.33%	9,215
Mar 18, 2026	36.09	36.09	35.64	35.70	35.62	-1.60%	15,978
Mar 17, 2026	36.33	36.52	36.18	36.28	36.20	0.88%	17,362
Mar 16, 2026	36.17	36.17	35.90	35.96	35.89	0.85%	15,014
Mar 13, 2026	35.99	35.99	35.65	35.66	35.58	-0.26%	19,412
Mar 12, 2026	36.35	36.35	35.75	35.75	35.68	-2.31%	315,582
Mar 11, 2026	36.60	36.75	36.44	36.60	36.52	-0.24%	14,322
Mar 10, 2026	36.76	37.24	36.69	36.69	36.61	-0.95%	15,016
Mar 9, 2026	36.70	37.17	36.13	37.04	36.96	0.30%	16,409
Mar 6, 2026	37.19	37.19	36.74	36.93	36.85	-1.73%	11,329
Mar 5, 2026	37.81	37.81	37.37	37.58	37.50	-1.17%	10,800
Mar 4, 2026	38.11	38.13	37.86	38.03	37.94	0.44%	15,530
Mar 3, 2026	37.90	38.12	37.38	37.86	37.78	-2.03%	15,418
Mar 2, 2026	38.34	38.76	38.26	38.65	38.56	0.09%	17,328
Feb 27, 2026	38.33	38.68	38.22	38.61	38.53	0.60%	13,579
Feb 26, 2026	38.27	38.48	38.10	38.38	38.30	0.29%	9,833
Feb 25, 2026	38.48	38.48	38.02	38.27	38.19	-0.26%	22,757
Feb 24, 2026	37.97	38.45	37.97	38.37	38.29	0.66%	13,197
Feb 23, 2026	38.24	38.24	37.83	38.12	38.04	-0.57%	12,273
Feb 20, 2026	38.03	38.44	38.03	38.34	38.26	0.52%	9,526
Feb 19, 2026	38.00	38.15	37.87	38.14	38.06	-0.29%	16,596