BSMP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2025	24.50	24.50	24.46	24.48	24.48	0.02%	121,713
May 7, 2025	24.49	24.49	24.46	24.48	24.48	-0.02%	29,928
May 6, 2025	24.54	24.54	24.46	24.48	24.48	-0.12%	148,811
May 5, 2025	24.52	24.54	24.49	24.51	24.51	-	166,513
May 2, 2025	24.45	24.55	24.45	24.51	24.51	0.22%	144,846
May 1, 2025	24.48	24.48	24.43	24.46	24.46	-0.04%	63,670
Apr 30, 2025	24.45	24.47	24.45	24.47	24.47	0.04%	36,000
Apr 29, 2025	24.44	24.47	24.44	24.46	24.46	-0.02%	84,333
Apr 28, 2025	24.47	24.47	24.42	24.46	24.46	-0.04%	28,323
Apr 25, 2025	24.48	24.53	24.42	24.47	24.47	0.18%	28,951
Apr 24, 2025	24.41	24.45	24.41	24.43	24.43	0.17%	48,496
Apr 23, 2025	24.39	24.43	24.37	24.39	24.39	0.02%	62,874
Apr 22, 2025	24.39	24.41	24.37	24.38	24.38	0.02%	27,136
Apr 21, 2025	24.42	24.43	24.34	24.37	24.37	-0.43%	50,484
Apr 17, 2025	24.46	24.48	24.45	24.48	24.43	0.10%	44,062
Apr 16, 2025	24.45	24.47	24.44	24.46	24.40	0.02%	32,528
Apr 15, 2025	24.45	24.47	24.42	24.45	24.40	-0.02%	51,847
Apr 14, 2025	24.44	24.47	24.44	24.46	24.40	0.27%	58,071
Apr 11, 2025	24.41	24.43	24.33	24.39	24.34	-0.20%	59,765
Apr 10, 2025	24.36	24.47	24.36	24.44	24.39	-0.04%	44,924
Apr 9, 2025	24.48	24.50	24.26	24.45	24.40	0.02%	60,999
Apr 8, 2025	24.39	24.52	24.36	24.45	24.39	0.06%	70,505
Apr 7, 2025	24.51	24.60	24.40	24.43	24.38	-0.29%	47,736
Apr 4, 2025	24.51	24.52	24.45	24.50	24.45	0.03%	45,198
Apr 3, 2025	24.51	24.51	24.47	24.50	24.44	0.04%	57,556
Apr 2, 2025	24.51	24.51	24.47	24.49	24.43	-	23,983
Apr 1, 2025	24.48	24.52	24.48	24.49	24.43	0.02%	96,241
Mar 31, 2025	24.47	24.49	24.47	24.48	24.43	0.04%	43,830
Mar 28, 2025	24.49	24.55	24.46	24.47	24.42	0.04%	43,194
Mar 27, 2025	24.48	24.48	24.42	24.46	24.41	0.16%	34,357
Mar 26, 2025	24.41	24.46	24.41	24.42	24.37	-	32,410
Mar 25, 2025	24.41	24.44	24.41	24.42	24.37	0.04%	37,184
Mar 24, 2025	24.41	24.43	24.40	24.41	24.36	-0.25%	14,271
Mar 21, 2025	24.46	24.51	24.46	24.47	24.37	-	12,234
Mar 20, 2025	24.50	24.50	24.42	24.47	24.37	-0.02%	145,119
Mar 19, 2025	24.46	24.49	24.44	24.48	24.37	-	17,851
Mar 18, 2025	24.46	24.49	24.46	24.48	24.37	-	27,977
Mar 17, 2025	24.49	24.50	24.45	24.48	24.37	-0.02%	16,133
Mar 14, 2025	24.46	24.50	24.45	24.48	24.38	0.02%	36,415
Mar 13, 2025	24.49	24.50	24.45	24.48	24.37	-0.02%	32,472
Mar 12, 2025	24.52	24.52	24.46	24.48	24.38	0.06%	31,662
Mar 11, 2025	24.48	24.49	24.45	24.47	24.36	-0.17%	106,583
Mar 10, 2025	24.48	24.62	24.47	24.51	24.40	0.11%	76,038
Mar 7, 2025	24.48	24.56	24.47	24.48	24.38	-	47,105
Mar 6, 2025	24.48	24.52	24.47	24.48	24.38	-0.29%	37,784
Mar 5, 2025	24.57	24.63	24.51	24.55	24.45	-0.10%	68,137
Mar 4, 2025	24.62	24.63	24.53	24.58	24.47	-0.14%	82,910
Mar 3, 2025	24.56	24.62	24.45	24.61	24.51	0.06%	144,094
Feb 28, 2025	24.58	24.63	24.56	24.60	24.49	0.02%	28,755
Feb 27, 2025	24.60	24.62	24.47	24.59	24.49	-0.02%	69,895