BSMT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	22.76	22.79	22.68	22.76	22.76	-0.13%	81,120
Jul 10, 2025	22.77	22.80	22.77	22.79	22.79	-0.02%	32,998
Jul 9, 2025	22.77	22.80	22.76	22.80	22.80	0.13%	104,388
Jul 8, 2025	22.77	22.82	22.75	22.77	22.77	0.07%	33,376
Jul 7, 2025	22.69	22.76	22.69	22.75	22.75	0.02%	16,237
Jul 3, 2025	22.75	22.75	22.73	22.75	22.75	-0.02%	37,247
Jul 2, 2025	22.72	22.77	22.69	22.75	22.75	0.09%	25,886
Jul 1, 2025	22.72	22.77	22.70	22.73	22.73	0.09%	33,653
Jun 30, 2025	22.69	22.74	22.69	22.71	22.71	0.04%	52,316
Jun 27, 2025	22.71	22.73	22.67	22.70	22.70	0.07%	24,910
Jun 26, 2025	22.67	22.71	22.67	22.69	22.69	0.07%	19,157
Jun 25, 2025	22.68	22.68	22.65	22.67	22.67	0.02%	30,464
Jun 24, 2025	22.66	22.68	22.64	22.67	22.67	0.04%	19,200
Jun 23, 2025	22.65	22.75	22.64	22.66	22.66	-0.15%	21,587
Jun 20, 2025	22.69	22.71	22.66	22.69	22.64	0.18%	33,009
Jun 18, 2025	22.69	22.71	22.65	22.65	22.60	-0.22%	11,617
Jun 17, 2025	22.68	22.70	22.66	22.70	22.65	0.24%	59,715
Jun 16, 2025	22.62	22.70	22.61	22.65	22.59	0.04%	30,894
Jun 13, 2025	22.66	22.71	22.61	22.64	22.58	-0.14%	64,939
Jun 12, 2025	22.67	22.72	22.65	22.67	22.61	0.20%	22,002
Jun 11, 2025	22.65	22.65	22.61	22.62	22.57	0.09%	25,368
Jun 10, 2025	22.63	22.63	22.59	22.60	22.55	-0.06%	49,650
Jun 9, 2025	22.58	22.64	22.58	22.61	22.56	0.28%	22,169
Jun 6, 2025	22.55	22.57	22.54	22.55	22.50	-0.20%	41,538
Jun 5, 2025	22.61	22.62	22.58	22.60	22.54	-	26,714
Jun 4, 2025	22.61	22.61	22.59	22.60	22.54	0.13%	12,419
Jun 3, 2025	22.57	22.59	22.55	22.57	22.51	0.09%	25,763
Jun 2, 2025	22.56	22.56	22.52	22.55	22.49	-0.16%	76,172
May 30, 2025	22.58	22.59	22.57	22.58	22.53	-0.11%	35,795
May 29, 2025	22.59	22.61	22.56	22.61	22.55	0.02%	54,208
May 28, 2025	22.62	22.62	22.60	22.60	22.55	-0.09%	41,298
May 27, 2025	22.59	22.64	22.59	22.62	22.57	0.04%	27,263
May 23, 2025	22.60	22.61	22.53	22.61	22.56	0.27%	52,114
May 22, 2025	22.55	22.55	22.51	22.55	22.50	0.13%	39,648
May 21, 2025	22.65	22.65	22.51	22.52	22.47	-0.53%	18,242
May 20, 2025	22.65	22.65	22.62	22.64	22.59	0.11%	36,768
May 19, 2025	22.60	22.62	22.60	22.62	22.56	-0.35%	102,509
May 16, 2025	22.72	22.72	22.69	22.70	22.58	0.09%	77,484
May 15, 2025	22.67	22.68	22.64	22.68	22.56	0.15%	84,622
May 14, 2025	22.73	22.73	22.62	22.64	22.53	-0.07%	90,210
May 13, 2025	22.66	22.68	22.65	22.66	22.54	-	63,462
May 12, 2025	22.67	22.69	22.65	22.66	22.54	-0.15%	28,904
May 9, 2025	22.75	22.75	22.67	22.69	22.58	0.04%	40,269
May 8, 2025	22.72	22.72	22.64	22.68	22.57	0.09%	71,527
May 7, 2025	22.66	22.66	22.59	22.66	22.55	-0.02%	240,557
May 6, 2025	22.64	22.67	22.62	22.67	22.55	0.30%	65,694
May 5, 2025	22.61	22.62	22.55	22.60	22.49	-0.02%	227,357
May 2, 2025	22.52	22.63	22.48	22.60	22.49	0.23%	315,141
May 1, 2025	22.60	22.60	22.49	22.55	22.44	0.07%	46,202
Apr 30, 2025	22.53	22.60	22.50	22.54	22.42	0.11%	23,124