BSMP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	24.46	24.53	24.46	24.51	24.51	-	50,426
Dec 19, 2024	24.44	24.57	24.38	24.51	24.51	-0.06%	131,918
Dec 18, 2024	24.50	24.56	24.44	24.52	24.52	-0.24%	139,531
Dec 17, 2024	24.58	24.58	24.53	24.58	24.58	-	40,691
Dec 16, 2024	24.55	24.59	24.54	24.58	24.58	-0.12%	25,764
Dec 13, 2024	24.58	24.61	24.54	24.61	24.61	0.08%	59,044
Dec 12, 2024	24.58	24.61	24.56	24.59	24.59	0.02%	48,408
Dec 11, 2024	24.63	24.63	24.57	24.59	24.59	0.10%	21,055
Dec 10, 2024	24.63	24.63	24.50	24.56	24.56	-0.24%	169,145
Dec 9, 2024	24.62	24.63	24.58	24.62	24.62	0.02%	39,104
Dec 6, 2024	24.62	24.64	24.58	24.62	24.62	0.02%	67,282
Dec 5, 2024	24.62	24.66	24.58	24.61	24.61	0.04%	45,502
Dec 4, 2024	24.61	24.77	24.57	24.60	24.60	-0.04%	53,678
Dec 3, 2024	24.61	24.72	24.56	24.61	24.61	0.04%	53,089
Dec 2, 2024	24.59	24.63	24.46	24.60	24.60	0.10%	52,997
Nov 29, 2024	24.58	24.61	24.55	24.58	24.58	0.02%	10,582
Nov 27, 2024	24.58	24.59	24.53	24.57	24.57	-0.02%	33,065
Nov 26, 2024	24.57	24.60	24.54	24.58	24.58	-0.02%	40,410
Nov 25, 2024	24.52	24.58	24.52	24.58	24.58	0.06%	37,138
Nov 22, 2024	24.56	24.58	24.52	24.57	24.57	0.02%	49,231
Nov 21, 2024	24.57	24.57	24.50	24.56	24.56	0.04%	31,953
Nov 20, 2024	24.54	24.59	24.52	24.55	24.55	-0.02%	39,149
Nov 19, 2024	24.55	24.67	24.49	24.56	24.56	0.06%	46,481
Nov 18, 2024	24.49	24.60	24.48	24.54	24.54	-0.18%	37,903
Nov 15, 2024	24.52	24.69	24.51	24.59	24.53	0.18%	33,359
Nov 14, 2024	24.49	24.58	24.48	24.54	24.49	-0.20%	27,586
Nov 13, 2024	24.49	24.62	24.49	24.59	24.54	0.24%	59,051
Nov 12, 2024	24.54	24.55	24.50	24.53	24.48	0.06%	60,512
Nov 11, 2024	24.47	24.54	24.36	24.52	24.46	-0.02%	109,806
Nov 8, 2024	24.51	24.55	24.50	24.52	24.47	0.20%	12,345
Nov 7, 2024	24.43	24.50	24.38	24.47	24.42	0.04%	28,841
Nov 6, 2024	24.45	24.52	24.31	24.46	24.41	-0.24%	19,122
Nov 5, 2024	24.51	24.55	24.48	24.52	24.47	0.16%	30,247
Nov 4, 2024	24.47	24.51	24.47	24.48	24.43	-0.12%	36,545
Nov 1, 2024	24.50	24.52	24.48	24.51	24.46	0.14%	39,709
Oct 31, 2024	24.48	24.50	24.45	24.48	24.42	-0.06%	27,463
Oct 30, 2024	24.47	24.50	24.47	24.49	24.44	-	8,021
Oct 29, 2024	24.50	24.51	24.47	24.49	24.44	0.08%	17,741
Oct 28, 2024	24.46	24.51	24.46	24.47	24.42	-0.16%	17,977
Oct 25, 2024	24.56	24.56	24.49	24.51	24.46	-	40,042
Oct 24, 2024	24.49	24.52	24.46	24.51	24.46	-	27,270
Oct 23, 2024	24.49	24.52	24.47	24.51	24.46	0.12%	13,742
Oct 22, 2024	24.51	24.53	24.45	24.48	24.43	-0.33%	170,126
Oct 21, 2024	24.54	24.59	24.51	24.56	24.51	0.04%	55,245
Oct 18, 2024	24.60	24.60	24.55	24.55	24.45	-0.08%	18,220
Oct 17, 2024	24.55	24.59	24.55	24.57	24.47	0.04%	49,836
Oct 16, 2024	24.55	24.66	24.51	24.56	24.46	0.12%	51,843
Oct 15, 2024	24.54	24.54	24.51	24.53	24.43	0.12%	15,640
Oct 14, 2024	24.47	24.52	24.47	24.50	24.40	-0.08%	17,628
Oct 11, 2024	24.50	24.56	24.49	24.52	24.42	0.25%	20,186
Oct 10, 2024	24.50	24.54	24.38	24.46	24.36	-0.24%	55,001
Oct 9, 2024	24.49	24.54	24.49	24.52	24.42	0.04%	13,909
Oct 8, 2024	24.48	24.53	24.46	24.51	24.41	0.12%	39,573
Oct 7, 2024	24.47	24.48	24.45	24.48	24.38	-	22,031
Oct 4, 2024	24.48	24.48	24.45	24.48	24.38	0.04%	23,981
Oct 3, 2024	24.50	24.51	24.45	24.47	24.37	-	51,806
Oct 2, 2024	24.48	24.51	24.45	24.47	24.37	0.08%	34,354
Oct 1, 2024	24.45	24.49	24.45	24.45	24.35	-0.16%	29,935
Sep 30, 2024	24.46	24.49	24.46	24.49	24.39	-0.12%	17,793
Sep 27, 2024	24.55	24.59	24.47	24.52	24.42	0.29%	62,094
Sep 26, 2024	24.48	24.50	24.44	24.45	24.35	0.04%	28,919
Sep 25, 2024	24.45	24.49	24.44	24.44	24.34	-	41,149
Sep 24, 2024	24.43	24.47	24.43	24.44	24.34	-	67,732
Sep 23, 2024	24.43	24.50	24.43	24.44	24.34	-0.16%	51,714
Sep 20, 2024	24.53	24.53	24.48	24.48	24.33	-0.04%	27,345
Sep 19, 2024	24.50	24.51	24.46	24.49	24.34	-0.08%	62,740
Sep 18, 2024	24.50	24.53	24.48	24.51	24.35	-0.06%	78,736
Sep 17, 2024	24.52	24.54	24.52	24.53	24.37	-0.04%	16,120
Sep 16, 2024	24.53	24.55	24.52	24.54	24.38	-0.14%	53,918
Sep 13, 2024	24.56	24.57	24.51	24.57	24.41	0.06%	31,547
Sep 12, 2024	24.58	24.58	24.53	24.56	24.40	-0.10%	24,654
Sep 11, 2024	24.62	24.62	24.51	24.58	24.42	-0.04%	152,794
Sep 10, 2024	24.55	24.67	24.55	24.59	24.43	-0.16%	33,206
Sep 9, 2024	24.53	24.65	24.53	24.63	24.47	0.20%	53,277
Sep 6, 2024	24.54	24.58	24.51	24.58	24.42	0.20%	19,283
Sep 5, 2024	24.56	24.60	24.53	24.53	24.37	-0.12%	51,483
Sep 4, 2024	24.55	24.63	24.51	24.56	24.40	-0.04%	69,446
Sep 3, 2024	24.53	24.57	24.51	24.57	24.41	0.24%	43,086
Aug 30, 2024	24.53	24.60	24.50	24.51	24.35	-0.16%	30,626
Aug 29, 2024	24.53	24.55	24.50	24.55	24.39	0.04%	43,756
Aug 28, 2024	24.52	24.54	24.49	24.54	24.38	0.12%	25,416
Aug 27, 2024	24.46	24.52	24.46	24.51	24.35	0.20%	44,700
Aug 26, 2024	24.53	24.53	24.46	24.46	24.31	-0.04%	65,191
Aug 23, 2024	24.51	24.52	24.44	24.47	24.32	0.12%	85,669
Aug 22, 2024	24.47	24.48	24.44	24.44	24.29	-0.29%	47,178
Aug 21, 2024	24.48	24.51	24.40	24.51	24.35	0.37%	98,162
Aug 20, 2024	24.42	24.45	24.41	24.42	24.27	0.02%	26,869
Aug 19, 2024	24.43	24.43	24.39	24.42	24.26	-0.29%	21,247
Aug 16, 2024	24.48	24.49	24.43	24.49	24.28	0.08%	56,416
Aug 15, 2024	24.48	24.53	24.41	24.47	24.26	-0.26%	59,171
Aug 14, 2024	24.52	24.54	24.50	24.53	24.32	0.06%	10,373
Aug 13, 2024	24.53	24.53	24.49	24.52	24.31	0.03%	19,394
Aug 12, 2024	24.51	24.52	24.50	24.51	24.30	0.05%	35,318
Aug 9, 2024	24.51	24.52	24.48	24.50	24.29	0.02%	121,255
Aug 8, 2024	24.50	24.50	24.47	24.49	24.28	-0.12%	19,583
Aug 7, 2024	24.52	24.54	24.50	24.52	24.31	0.04%	66,364
Aug 6, 2024	24.51	24.54	24.50	24.51	24.30	-0.26%	21,959
Aug 5, 2024	24.53	24.58	24.52	24.58	24.37	0.02%	41,829
Aug 2, 2024	24.54	24.59	24.52	24.57	24.36	0.20%	37,550
Aug 1, 2024	24.51	24.54	24.50	24.52	24.31	-	68,306