BSMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	39.54	39.54	39.25	39.43	39.43	0.39%	11,969
Jul 1, 2026	39.44	39.60	39.26	39.28	39.28	0.83%	8,544
Jun 30, 2026	38.68	38.99	38.68	38.96	38.96	0.01%	8,141
Jun 29, 2026	38.94	39.01	38.78	38.95	38.95	-0.16%	14,115
Jun 26, 2026	38.54	39.11	38.54	39.11	39.02	1.35%	17,805
Jun 25, 2026	38.53	38.99	38.49	38.59	38.50	0.44%	10,962
Jun 24, 2026	37.98	38.59	37.98	38.42	38.33	1.12%	7,795
Jun 23, 2026	37.77	38.14	37.77	38.00	37.90	0.45%	30,396
Jun 22, 2026	37.85	38.12	37.71	37.83	37.73	-0.33%	18,293
Jun 18, 2026	38.10	38.10	37.86	37.95	37.86	0.22%	8,561
Jun 17, 2026	38.70	38.70	37.81	37.86	37.77	-1.93%	8,932
Jun 16, 2026	38.84	38.84	38.61	38.61	38.51	-0.61%	11,226
Jun 15, 2026	39.14	39.15	38.85	38.85	38.75	-0.42%	19,474
Jun 12, 2026	38.74	39.03	38.71	39.01	38.91	0.89%	8,013
Jun 11, 2026	38.28	38.77	38.17	38.66	38.57	1.56%	8,485
Jun 10, 2026	38.72	38.72	38.07	38.07	37.98	-1.11%	3,918
Jun 9, 2026	38.28	38.66	38.09	38.50	38.40	0.84%	21,469
Jun 8, 2026	38.23	38.35	38.15	38.18	38.09	0.50%	4,223
Jun 5, 2026	38.27	38.30	37.99	37.99	37.90	-0.74%	9,763
Jun 4, 2026	38.41	38.41	38.16	38.27	38.18	1.10%	15,966
Jun 3, 2026	38.10	38.10	37.78	37.86	37.76	-0.46%	9,287
Jun 2, 2026	37.91	38.06	37.86	38.03	37.94	0.43%	12,455
Jun 1, 2026	37.78	39.65	37.62	37.87	37.78	0.16%	12,903
May 29, 2026	37.92	37.92	37.79	37.81	37.71	-0.14%	6,691
May 28, 2026	37.90	37.98	37.86	37.86	37.77	-0.11%	8,261
May 27, 2026	38.29	38.32	37.87	37.90	37.81	-0.46%	6,567
May 26, 2026	38.10	38.10	37.97	38.08	37.98	0.51%	10,102
May 22, 2026	37.77	37.97	37.77	37.88	37.79	0.64%	4,156
May 21, 2026	37.43	37.68	37.33	37.64	37.55	-0.04%	28,938
May 20, 2026	37.28	37.76	37.28	37.66	37.57	1.43%	8,212
May 19, 2026	37.06	37.27	37.06	37.13	37.04	-0.30%	9,612
May 18, 2026	37.21	37.24	37.12	37.24	37.15	1.41%	10,265
May 15, 2026	36.96	36.96	36.72	36.72	36.63	-1.24%	12,890
May 14, 2026	37.18	37.36	37.12	37.18	37.09	0.19%	16,800
May 13, 2026	37.22	37.24	36.97	37.11	37.02	-0.31%	6,693
May 12, 2026	37.40	37.40	37.12	37.23	37.14	-0.81%	15,516
May 11, 2026	38.07	38.07	37.54	37.54	37.45	-1.45%	6,830
May 8, 2026	38.14	38.19	38.02	38.09	38.00	-0.25%	5,043
May 7, 2026	38.35	38.41	38.10	38.18	38.09	-1.11%	7,007
May 6, 2026	38.35	38.61	38.35	38.61	38.52	1.92%	3,247
May 5, 2026	37.66	37.88	37.66	37.88	37.79	0.50%	15,053
May 4, 2026	38.09	38.09	37.65	37.69	37.60	-1.37%	5,236
May 1, 2026	38.20	38.25	38.10	38.22	38.13	-0.24%	18,256
Apr 30, 2026	38.06	38.31	37.96	38.31	38.22	1.18%	2,147
Apr 29, 2026	38.09	38.09	37.70	37.86	37.77	-0.76%	12,455
Apr 28, 2026	38.25	38.25	37.98	38.15	38.06	-0.53%	7,612
Apr 27, 2026	38.45	38.65	38.34	38.35	38.26	0.28%	10,457
Apr 24, 2026	38.15	38.28	38.10	38.25	38.16	0.65%	7,265
Apr 23, 2026	38.09	38.21	37.86	38.00	37.91	-0.29%	10,345
Apr 22, 2026	38.46	38.46	37.96	38.11	38.02	0.16%	10,603