BSMP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	24.52	24.58	24.51	24.56	24.56	-0.12%	61,877
Jan 17, 2025	24.60	24.61	24.55	24.59	24.53	0.04%	10,561
Jan 16, 2025	24.57	24.61	24.54	24.58	24.52	0.08%	28,095
Jan 15, 2025	24.57	24.61	24.50	24.56	24.50	0.06%	254,631
Jan 14, 2025	24.56	24.59	24.52	24.54	24.49	0.04%	27,694
Jan 13, 2025	24.53	24.59	24.52	24.53	24.48	0.16%	60,496
Jan 10, 2025	24.50	24.53	24.48	24.49	24.44	-	158,424
Jan 8, 2025	24.53	24.53	24.46	24.49	24.44	-0.12%	54,191
Jan 7, 2025	24.54	24.58	24.49	24.52	24.47	-0.04%	74,835
Jan 6, 2025	24.57	24.57	24.49	24.53	24.48	-0.08%	62,528
Jan 3, 2025	24.55	24.56	24.49	24.55	24.50	0.04%	122,940
Jan 2, 2025	24.50	24.55	24.49	24.54	24.49	0.12%	25,035
Dec 31, 2024	24.52	24.55	24.48	24.51	24.46	-0.08%	26,055
Dec 30, 2024	24.51	24.56	24.48	24.53	24.48	0.06%	53,961
Dec 27, 2024	24.52	24.53	24.50	24.52	24.46	0.06%	59,177
Dec 26, 2024	24.47	24.53	24.46	24.50	24.45	0.12%	15,704
Dec 24, 2024	24.53	24.53	24.46	24.47	24.42	-	18,306
Dec 23, 2024	24.49	24.52	24.36	24.47	24.42	-0.14%	78,615
Dec 20, 2024	24.46	24.53	24.46	24.51	24.40	-	50,426
Dec 19, 2024	24.44	24.57	24.38	24.51	24.40	-0.06%	131,918
Dec 18, 2024	24.50	24.56	24.44	24.52	24.42	-0.24%	139,531
Dec 17, 2024	24.58	24.58	24.53	24.58	24.48	-	40,691
Dec 16, 2024	24.55	24.59	24.54	24.58	24.48	-0.12%	25,764
Dec 13, 2024	24.58	24.61	24.54	24.61	24.51	0.08%	59,044
Dec 12, 2024	24.58	24.61	24.56	24.59	24.49	0.02%	48,408
Dec 11, 2024	24.63	24.63	24.57	24.59	24.48	0.10%	21,055
Dec 10, 2024	24.63	24.63	24.50	24.56	24.46	-0.24%	169,145
Dec 9, 2024	24.62	24.63	24.58	24.62	24.52	0.02%	39,104
Dec 6, 2024	24.62	24.64	24.58	24.62	24.51	0.02%	67,282
Dec 5, 2024	24.62	24.66	24.58	24.61	24.51	0.04%	45,502
Dec 4, 2024	24.61	24.77	24.57	24.60	24.50	-0.04%	53,678
Dec 3, 2024	24.61	24.72	24.56	24.61	24.51	0.04%	53,089
Dec 2, 2024	24.59	24.63	24.46	24.60	24.50	0.10%	52,997
Nov 29, 2024	24.58	24.61	24.55	24.58	24.47	0.02%	10,582
Nov 27, 2024	24.58	24.59	24.53	24.57	24.47	-0.02%	33,065
Nov 26, 2024	24.57	24.60	24.54	24.58	24.47	-0.02%	40,410
Nov 25, 2024	24.52	24.58	24.52	24.58	24.48	0.06%	37,138
Nov 22, 2024	24.56	24.58	24.52	24.57	24.46	0.02%	49,231
Nov 21, 2024	24.57	24.57	24.50	24.56	24.46	0.04%	31,953
Nov 20, 2024	24.54	24.59	24.52	24.55	24.45	-0.02%	39,149
Nov 19, 2024	24.55	24.67	24.49	24.56	24.45	0.06%	46,481
Nov 18, 2024	24.49	24.60	24.48	24.54	24.44	-0.18%	37,903
Nov 15, 2024	24.52	24.69	24.51	24.59	24.43	0.18%	33,359
Nov 14, 2024	24.49	24.58	24.48	24.54	24.39	-0.20%	27,586
Nov 13, 2024	24.49	24.62	24.49	24.59	24.44	0.24%	59,051
Nov 12, 2024	24.54	24.55	24.50	24.53	24.38	0.06%	60,512
Nov 11, 2024	24.47	24.54	24.36	24.52	24.36	-0.02%	109,806
Nov 8, 2024	24.51	24.55	24.50	24.52	24.37	0.20%	12,345
Nov 7, 2024	24.43	24.50	24.38	24.47	24.32	0.04%	28,841
Nov 6, 2024	24.45	24.52	24.31	24.46	24.31	-0.24%	19,122
Nov 5, 2024	24.51	24.55	24.48	24.52	24.37	0.16%	30,247
Nov 4, 2024	24.47	24.51	24.47	24.48	24.33	-0.12%	36,545
Nov 1, 2024	24.50	24.52	24.48	24.51	24.36	0.14%	39,709
Oct 31, 2024	24.48	24.50	24.45	24.48	24.32	-0.06%	27,463
Oct 30, 2024	24.47	24.50	24.47	24.49	24.34	-	8,021
Oct 29, 2024	24.50	24.51	24.47	24.49	24.34	0.08%	17,741
Oct 28, 2024	24.46	24.51	24.46	24.47	24.32	-0.16%	17,977
Oct 25, 2024	24.56	24.56	24.49	24.51	24.36	-	40,042
Oct 24, 2024	24.49	24.52	24.46	24.51	24.36	-	27,270
Oct 23, 2024	24.49	24.52	24.47	24.51	24.36	0.12%	13,742
Oct 22, 2024	24.51	24.53	24.45	24.48	24.33	-0.33%	170,126
Oct 21, 2024	24.54	24.59	24.51	24.56	24.41	0.04%	55,245
Oct 18, 2024	24.60	24.60	24.55	24.55	24.34	-0.08%	18,220
Oct 17, 2024	24.55	24.59	24.55	24.57	24.36	0.04%	49,836
Oct 16, 2024	24.55	24.66	24.51	24.56	24.35	0.12%	51,843
Oct 15, 2024	24.54	24.54	24.51	24.53	24.32	0.12%	15,640
Oct 14, 2024	24.47	24.52	24.47	24.50	24.29	-0.08%	17,628
Oct 11, 2024	24.50	24.56	24.49	24.52	24.31	0.25%	20,186
Oct 10, 2024	24.50	24.54	24.38	24.46	24.25	-0.24%	55,001
Oct 9, 2024	24.49	24.54	24.49	24.52	24.31	0.04%	13,909
Oct 8, 2024	24.48	24.53	24.46	24.51	24.30	0.12%	39,573
Oct 7, 2024	24.47	24.48	24.45	24.48	24.27	-	22,031
Oct 4, 2024	24.48	24.48	24.45	24.48	24.27	0.04%	23,981
Oct 3, 2024	24.50	24.51	24.45	24.47	24.26	-	51,806
Oct 2, 2024	24.48	24.51	24.45	24.47	24.26	0.08%	34,354
Oct 1, 2024	24.45	24.49	24.45	24.45	24.24	-0.16%	29,935
Sep 30, 2024	24.46	24.49	24.46	24.49	24.28	-0.12%	17,793
Sep 27, 2024	24.55	24.59	24.47	24.52	24.31	0.29%	62,094
Sep 26, 2024	24.48	24.50	24.44	24.45	24.24	0.04%	28,919
Sep 25, 2024	24.45	24.49	24.44	24.44	24.23	-	41,149
Sep 24, 2024	24.43	24.47	24.43	24.44	24.23	-	67,732
Sep 23, 2024	24.43	24.50	24.43	24.44	24.23	-0.16%	51,714
Sep 20, 2024	24.53	24.53	24.48	24.48	24.22	-0.04%	27,345
Sep 19, 2024	24.50	24.51	24.46	24.49	24.23	-0.08%	62,740
Sep 18, 2024	24.50	24.53	24.48	24.51	24.25	-0.06%	78,736
Sep 17, 2024	24.52	24.54	24.52	24.53	24.27	-0.04%	16,120
Sep 16, 2024	24.53	24.55	24.52	24.54	24.28	-0.14%	53,918
Sep 13, 2024	24.56	24.57	24.51	24.57	24.31	0.06%	31,547
Sep 12, 2024	24.58	24.58	24.53	24.56	24.30	-0.10%	24,654
Sep 11, 2024	24.62	24.62	24.51	24.58	24.32	-0.04%	152,794
Sep 10, 2024	24.55	24.67	24.55	24.59	24.33	-0.16%	33,206
Sep 9, 2024	24.53	24.65	24.53	24.63	24.37	0.20%	53,277
Sep 6, 2024	24.54	24.58	24.51	24.58	24.32	0.20%	19,283
Sep 5, 2024	24.56	24.60	24.53	24.53	24.27	-0.12%	51,483
Sep 4, 2024	24.55	24.63	24.51	24.56	24.30	-0.04%	69,446
Sep 3, 2024	24.53	24.57	24.51	24.57	24.31	0.24%	43,086
Aug 30, 2024	24.53	24.60	24.50	24.51	24.25	-0.16%	30,626
Aug 29, 2024	24.53	24.55	24.50	24.55	24.29	0.04%	43,756
Aug 28, 2024	24.52	24.54	24.49	24.54	24.28	0.12%	25,416
Aug 27, 2024	24.46	24.52	24.46	24.51	24.25	0.20%	44,700