BSMP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	24.52	24.54	24.52	24.52	24.52	0.02%	13,382
Jul 17, 2025	24.51	24.53	24.48	24.52	24.52	0.04%	180,832
Jul 16, 2025	24.52	24.53	24.48	24.51	24.51	-	21,658
Jul 15, 2025	24.57	24.57	24.50	24.51	24.51	-	186,274
Jul 14, 2025	24.51	24.53	24.46	24.51	24.51	-0.02%	22,802
Jul 11, 2025	24.51	24.53	24.50	24.51	24.51	0.02%	25,618
Jul 10, 2025	24.50	24.51	24.49	24.51	24.51	0.02%	72,192
Jul 9, 2025	24.50	24.52	24.49	24.50	24.50	-	36,052
Jul 8, 2025	24.52	24.52	24.47	24.50	24.50	-0.08%	48,714
Jul 7, 2025	24.54	24.54	24.50	24.52	24.52	-0.02%	45,653
Jul 3, 2025	24.53	24.53	24.46	24.53	24.53	0.10%	95,093
Jul 2, 2025	24.51	24.54	24.47	24.50	24.50	-0.06%	183,837
Jul 1, 2025	24.53	24.56	24.51	24.52	24.52	-0.10%	113,007
Jun 30, 2025	24.53	24.54	24.52	24.54	24.54	0.06%	33,081
Jun 27, 2025	24.52	24.53	24.52	24.53	24.53	-0.02%	11,223
Jun 26, 2025	24.53	24.53	24.52	24.53	24.53	0.02%	30,698
Jun 25, 2025	24.51	24.53	24.51	24.53	24.53	0.04%	24,703
Jun 24, 2025	24.49	24.53	24.49	24.52	24.52	0.08%	21,410
Jun 23, 2025	24.52	24.52	24.49	24.50	24.50	-0.22%	31,473
Jun 20, 2025	24.53	24.56	24.53	24.55	24.50	-	28,929
Jun 18, 2025	24.55	24.56	24.55	24.55	24.50	-0.04%	15,638
Jun 17, 2025	24.55	24.59	24.53	24.56	24.51	0.10%	65,987
Jun 16, 2025	24.53	24.55	24.53	24.54	24.48	0.04%	27,579
Jun 13, 2025	24.53	24.53	24.52	24.53	24.47	-0.02%	91,790
Jun 12, 2025	24.52	24.53	24.52	24.53	24.48	0.08%	50,647
Jun 11, 2025	24.52	24.53	24.50	24.51	24.46	-0.04%	75,671
Jun 10, 2025	24.51	24.53	24.51	24.52	24.47	-0.02%	32,955
Jun 9, 2025	24.51	24.53	24.51	24.53	24.47	0.04%	23,299
Jun 6, 2025	24.51	24.52	24.50	24.52	24.46	-	24,492
Jun 5, 2025	24.49	24.52	24.49	24.52	24.46	0.04%	23,787
Jun 4, 2025	24.50	24.51	24.49	24.51	24.45	0.04%	23,663
Jun 3, 2025	24.46	24.50	24.46	24.50	24.44	0.14%	57,652
Jun 2, 2025	24.46	24.51	24.46	24.46	24.41	-0.08%	64,290
May 30, 2025	24.48	24.48	24.47	24.48	24.43	0.02%	24,741
May 29, 2025	24.45	24.55	24.45	24.48	24.42	0.06%	79,524
May 28, 2025	24.48	24.48	24.45	24.46	24.41	-0.04%	39,427
May 27, 2025	24.45	24.47	24.45	24.47	24.42	0.04%	17,186
May 23, 2025	24.48	24.54	24.44	24.46	24.41	0.08%	14,587
May 22, 2025	24.43	24.45	24.41	24.44	24.39	-	45,437
May 21, 2025	24.43	24.47	24.43	24.44	24.39	-0.08%	17,216
May 20, 2025	24.44	24.46	24.43	24.46	24.41	0.04%	50,899
May 19, 2025	24.43	24.45	24.41	24.45	24.40	-0.22%	101,945
May 16, 2025	24.51	24.52	24.50	24.51	24.40	0.04%	40,470
May 15, 2025	24.48	24.51	24.48	24.50	24.39	0.06%	11,812
May 14, 2025	24.49	24.51	24.47	24.48	24.37	-0.04%	24,968
May 13, 2025	24.50	24.51	24.47	24.49	24.38	-0.04%	36,544
May 12, 2025	24.48	24.51	24.46	24.50	24.39	0.08%	46,540
May 9, 2025	24.47	24.49	24.47	24.48	24.37	-	18,819
May 8, 2025	24.50	24.50	24.46	24.48	24.37	0.02%	121,713
May 7, 2025	24.49	24.49	24.46	24.48	24.37	-0.02%	29,928