BSMP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	24.51	24.54	24.51	24.53	24.53	0.14%	29,468
Sep 4, 2025	24.51	24.52	24.48	24.50	24.50	-0.04%	35,798
Sep 3, 2025	24.50	24.52	24.50	24.51	24.51	0.12%	12,093
Sep 2, 2025	24.50	24.52	24.46	24.48	24.48	-0.08%	29,011
Aug 29, 2025	24.52	24.52	24.48	24.50	24.50	-	32,366
Aug 28, 2025	24.49	24.52	24.49	24.50	24.50	-	16,569
Aug 27, 2025	24.52	24.52	24.49	24.50	24.50	-	18,765
Aug 26, 2025	24.51	24.51	24.49	24.50	24.50	0.04%	24,259
Aug 25, 2025	24.50	24.51	24.48	24.49	24.49	-	47,709
Aug 22, 2025	24.50	24.51	24.44	24.49	24.49	-	37,682
Aug 21, 2025	24.47	24.49	24.47	24.49	24.49	0.02%	30,762
Aug 20, 2025	24.48	24.49	24.48	24.48	24.48	0.02%	8,082
Aug 19, 2025	24.49	24.49	24.47	24.48	24.48	-	12,868
Aug 18, 2025	24.50	24.50	24.47	24.48	24.48	-0.22%	31,257
Aug 15, 2025	24.54	24.56	24.52	24.53	24.48	0.10%	26,614
Aug 14, 2025	24.54	24.54	24.47	24.51	24.46	-0.04%	20,783
Aug 13, 2025	24.54	24.54	24.51	24.52	24.47	-	38,900
Aug 12, 2025	24.53	24.54	24.51	24.52	24.47	-	46,537
Aug 11, 2025	24.53	24.53	24.51	24.52	24.47	0.04%	26,273
Aug 8, 2025	24.52	24.54	24.50	24.51	24.46	-0.04%	73,701
Aug 7, 2025	24.51	24.52	24.51	24.52	24.47	0.04%	23,508
Aug 6, 2025	24.50	24.53	24.50	24.51	24.46	0.04%	79,885
Aug 5, 2025	24.51	24.52	24.49	24.50	24.45	-0.04%	43,271
Aug 4, 2025	24.52	24.53	24.50	24.51	24.46	-	35,728
Aug 1, 2025	24.52	24.53	24.49	24.51	24.46	0.08%	54,229
Jul 31, 2025	24.48	24.51	24.35	24.49	24.44	-0.02%	73,447
Jul 30, 2025	24.50	24.50	24.48	24.49	24.44	0.02%	21,299
Jul 29, 2025	24.50	24.50	24.47	24.49	24.44	0.10%	59,829
Jul 28, 2025	24.45	24.48	24.45	24.46	24.41	-0.04%	69,543
Jul 25, 2025	24.42	24.48	24.42	24.47	24.42	0.08%	140,634
Jul 24, 2025	24.44	24.49	24.43	24.45	24.40	-0.08%	107,761
Jul 23, 2025	24.49	24.50	24.41	24.47	24.42	-0.06%	53,757
Jul 22, 2025	24.51	24.51	24.48	24.49	24.44	0.02%	21,982
Jul 21, 2025	24.48	24.50	24.48	24.48	24.43	-0.16%	13,359
Jul 18, 2025	24.52	24.54	24.52	24.52	24.42	0.02%	13,382
Jul 17, 2025	24.51	24.53	24.48	24.52	24.42	0.04%	180,832
Jul 16, 2025	24.52	24.53	24.48	24.51	24.41	-	21,658
Jul 15, 2025	24.57	24.57	24.50	24.51	24.41	-	186,274
Jul 14, 2025	24.51	24.53	24.46	24.51	24.41	-0.02%	22,802
Jul 11, 2025	24.51	24.53	24.50	24.51	24.41	0.02%	25,618
Jul 10, 2025	24.50	24.51	24.49	24.51	24.41	0.02%	72,192
Jul 9, 2025	24.50	24.52	24.49	24.50	24.40	-	36,052
Jul 8, 2025	24.52	24.52	24.47	24.50	24.40	-0.08%	48,714
Jul 7, 2025	24.54	24.54	24.50	24.52	24.42	-0.02%	45,653
Jul 3, 2025	24.53	24.53	24.46	24.53	24.43	0.10%	95,093
Jul 2, 2025	24.51	24.54	24.47	24.50	24.40	-0.06%	183,837
Jul 1, 2025	24.53	24.56	24.51	24.52	24.42	-0.10%	113,007
Jun 30, 2025	24.53	24.54	24.52	24.54	24.44	0.06%	33,081
Jun 27, 2025	24.52	24.53	24.52	24.53	24.43	-0.02%	11,223
Jun 26, 2025	24.53	24.53	24.52	24.53	24.43	0.02%	30,698