BSMO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 13, 2024	24.87	24.89	24.82	24.88	24.88	0.10%	97,576
Dec 12, 2024	24.87	24.89	24.83	24.86	24.85	-0.02%	80,830
Dec 11, 2024	24.87	24.88	24.80	24.86	24.85	-0.04%	24,861
Dec 10, 2024	24.81	24.87	24.78	24.87	24.86	0.24%	19,699
Dec 9, 2024	24.85	24.85	24.81	24.81	24.80	-0.10%	22,002
Dec 6, 2024	24.84	24.87	24.80	24.84	24.83	0.10%	17,267
Dec 5, 2024	24.81	24.84	24.80	24.81	24.80	-0.12%	11,693
Dec 4, 2024	24.87	24.89	24.79	24.84	24.83	0.04%	57,225
Dec 3, 2024	24.86	24.89	24.80	24.83	24.82	0.04%	52,134
Dec 2, 2024	24.67	24.84	24.67	24.82	24.81	0.04%	33,306
Nov 29, 2024	24.81	24.83	24.80	24.81	24.80	-	13,850
Nov 27, 2024	24.80	24.85	24.79	24.81	24.80	0.04%	17,963
Nov 26, 2024	24.80	24.85	24.79	24.80	24.79	-	24,962
Nov 25, 2024	24.80	24.83	24.80	24.80	24.79	-	29,437
Nov 22, 2024	24.80	24.86	24.79	24.80	24.79	-0.16%	41,782
Nov 21, 2024	24.85	24.85	24.79	24.84	24.83	0.18%	20,324
Nov 20, 2024	24.79	24.82	24.78	24.80	24.79	-0.06%	12,167
Nov 19, 2024	24.79	24.83	24.76	24.81	24.80	0.12%	15,481
Nov 18, 2024	24.79	24.82	24.70	24.78	24.77	-0.34%	61,705
Nov 15, 2024	24.86	24.87	24.84	24.87	24.81	-0.06%	9,966
Nov 14, 2024	24.85	24.94	24.83	24.88	24.82	0.20%	23,098
Nov 13, 2024	24.84	24.86	24.75	24.83	24.77	-0.12%	60,505
Nov 12, 2024	24.86	24.86	24.83	24.86	24.80	0.06%	4,460
Nov 11, 2024	24.84	24.87	24.78	24.85	24.79	0.04%	83,458
Nov 8, 2024	24.84	24.88	24.78	24.84	24.78	-	27,208
Nov 7, 2024	24.81	24.85	24.80	24.84	24.78	0.18%	7,241
Nov 6, 2024	24.82	24.86	24.78	24.79	24.73	-0.16%	22,977
Nov 5, 2024	24.82	24.87	24.78	24.83	24.77	0.12%	26,889
Nov 4, 2024	24.83	24.83	24.77	24.80	24.74	-0.12%	71,997
Nov 1, 2024	24.82	24.84	24.72	24.83	24.77	0.06%	511,776
Oct 31, 2024	24.82	24.83	24.76	24.82	24.76	0.06%	105,688
Oct 30, 2024	24.84	24.86	24.79	24.80	24.74	-0.08%	105,452
Oct 29, 2024	24.81	24.82	24.79	24.82	24.76	0.02%	24,991
Oct 28, 2024	24.81	24.84	24.79	24.82	24.76	-0.02%	31,129
Oct 25, 2024	24.89	24.89	24.80	24.82	24.76	0.12%	11,225
Oct 24, 2024	24.80	24.84	24.79	24.79	24.73	-0.08%	17,303
Oct 23, 2024	24.81	24.82	24.78	24.81	24.75	-0.02%	18,511
Oct 22, 2024	24.80	24.85	24.78	24.82	24.76	0.06%	14,856
Oct 21, 2024	24.80	24.87	24.78	24.80	24.74	-0.40%	42,939
Oct 18, 2024	24.90	24.90	24.83	24.90	24.78	0.16%	30,676
Oct 17, 2024	24.85	24.89	24.84	24.86	24.74	-0.12%	28,076
Oct 16, 2024	24.89	24.90	24.84	24.89	24.77	0.20%	38,359
Oct 15, 2024	24.84	24.90	24.82	24.84	24.72	-0.12%	12,990
Oct 14, 2024	24.83	24.92	24.83	24.87	24.75	0.06%	19,565
Oct 11, 2024	24.89	24.90	24.84	24.86	24.74	0.06%	38,678
Oct 10, 2024	24.84	24.87	24.82	24.84	24.72	0.12%	21,979
Oct 9, 2024	24.84	24.87	24.81	24.81	24.69	-0.32%	68,055
Oct 8, 2024	24.83	24.89	24.81	24.89	24.77	0.24%	13,330
Oct 7, 2024	24.83	24.87	24.82	24.83	24.71	-	23,408
Oct 4, 2024	24.82	24.86	24.80	24.83	24.71	-	7,715
Oct 3, 2024	24.82	24.84	24.82	24.83	24.71	0.04%	8,744
Oct 2, 2024	24.82	24.84	24.80	24.82	24.70	-	48,393
Oct 1, 2024	24.83	24.85	24.78	24.82	24.70	-	22,728
Sep 30, 2024	24.82	24.86	24.82	24.82	24.70	-0.12%	11,830
Sep 27, 2024	24.81	24.92	24.80	24.85	24.73	0.18%	39,383
Sep 26, 2024	24.83	24.83	24.79	24.81	24.69	-0.08%	12,264
Sep 25, 2024	24.82	24.83	24.82	24.83	24.71	-0.02%	15,482
Sep 24, 2024	24.81	24.86	24.81	24.83	24.71	-	6,671
Sep 23, 2024	24.82	24.84	24.80	24.83	24.71	-0.16%	14,576
Sep 20, 2024	24.86	24.89	24.81	24.87	24.70	-	22,359
Sep 19, 2024	24.86	24.89	24.79	24.87	24.70	0.12%	73,836
Sep 18, 2024	24.84	24.89	24.78	24.84	24.67	-0.08%	160,039
Sep 17, 2024	24.84	24.86	24.84	24.86	24.69	-0.06%	12,564
Sep 16, 2024	24.85	24.88	24.85	24.88	24.70	-	18,165
Sep 13, 2024	24.85	24.90	24.84	24.88	24.70	0.10%	33,179
Sep 12, 2024	24.84	24.90	24.84	24.85	24.68	-0.12%	21,630
Sep 11, 2024	24.84	24.88	24.81	24.88	24.71	0.24%	19,229
Sep 10, 2024	24.84	24.88	24.82	24.82	24.65	-0.16%	44,086
Sep 9, 2024	24.84	24.88	24.74	24.86	24.69	-	22,612
Sep 6, 2024	24.84	24.89	24.84	24.86	24.69	0.02%	21,053
Sep 5, 2024	24.86	24.88	24.82	24.86	24.68	-0.06%	42,912
Sep 4, 2024	24.83	24.88	24.82	24.87	24.70	0.12%	78,773
Sep 3, 2024	24.88	24.88	24.81	24.84	24.67	0.02%	28,143
Aug 30, 2024	24.82	24.86	24.82	24.84	24.66	0.04%	13,724
Aug 29, 2024	24.82	24.86	24.81	24.83	24.65	-0.10%	21,403
Aug 28, 2024	24.82	24.86	24.81	24.85	24.68	0.04%	12,072
Aug 27, 2024	24.81	24.86	24.81	24.84	24.67	0.20%	19,352
Aug 26, 2024	24.86	24.86	24.76	24.79	24.62	-0.08%	71,704
Aug 23, 2024	24.85	24.85	24.76	24.81	24.64	0.08%	53,753
Aug 22, 2024	24.81	24.82	24.75	24.79	24.62	-	40,785
Aug 21, 2024	24.82	24.85	24.73	24.79	24.62	-	162,647
Aug 20, 2024	24.80	24.85	24.78	24.79	24.62	-	16,799
Aug 19, 2024	24.80	24.84	24.76	24.79	24.62	-0.26%	22,097
Aug 16, 2024	24.85	24.87	24.80	24.86	24.63	0.14%	35,297
Aug 15, 2024	24.86	24.88	24.82	24.82	24.60	-0.36%	19,507
Aug 14, 2024	24.95	24.96	24.88	24.91	24.69	0.06%	37,153
Aug 13, 2024	24.90	24.92	24.86	24.90	24.67	-0.04%	16,703
Aug 12, 2024	24.90	24.92	24.81	24.91	24.68	0.06%	32,477
Aug 9, 2024	24.85	24.95	24.82	24.89	24.67	0.26%	141,418
Aug 8, 2024	24.83	24.87	24.77	24.83	24.60	-0.06%	7,951
Aug 7, 2024	24.83	24.92	24.83	24.84	24.62	-0.08%	69,934
Aug 6, 2024	24.85	24.87	24.82	24.86	24.64	0.18%	15,419
Aug 5, 2024	24.83	24.87	24.79	24.82	24.59	-0.22%	39,299
Aug 2, 2024	24.87	24.88	24.82	24.87	24.65	0.24%	25,557
Aug 1, 2024	24.81	24.85	24.80	24.81	24.59	-0.20%	34,551
Jul 31, 2024	24.85	24.86	24.80	24.86	24.64	-	42,021
Jul 30, 2024	24.83	24.86	24.80	24.86	24.64	0.16%	15,469
Jul 29, 2024	24.83	24.84	24.80	24.82	24.60	-0.04%	56,595
Jul 26, 2024	24.84	24.85	24.78	24.83	24.61	0.12%	14,375
Jul 25, 2024	24.80	24.84	24.80	24.80	24.58	-0.08%	15,133