BSMT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	22.80	22.80	22.75	22.77	22.77	-0.39%	68,405
Nov 9, 2026	22.87	22.87	22.84	22.86	22.86	0.11%	120,162
Nov 6, 2026	22.82	22.92	22.74	22.84	22.84	0.22%	381,650
Nov 5, 2026	22.77	22.81	22.76	22.79	22.79	0.09%	56,108
Nov 4, 2026	22.78	22.78	22.74	22.77	22.77	0.22%	61,634
Nov 3, 2026	22.71	22.72	22.70	22.72	22.72	-	36,325
Nov 2, 2026	22.73	22.76	22.71	22.72	22.72	-0.07%	82,314
Oct 30, 2026	22.74	22.74	22.69	22.73	22.73	0.11%	47,444
Oct 29, 2026	22.68	22.71	22.68	22.71	22.71	0.02%	59,697
Oct 28, 2026	22.70	22.76	22.68	22.70	22.70	0.04%	61,214
Oct 27, 2026	22.69	22.70	22.67	22.69	22.69	0.04%	73,281
Oct 26, 2026	22.65	22.69	22.63	22.68	22.68	0.21%	135,498
Oct 23, 2026	22.63	22.65	22.60	22.64	22.64	0.15%	96,728
Oct 22, 2026	22.58	22.61	22.54	22.60	22.60	0.56%	108,461
Oct 21, 2026	22.49	22.51	22.45	22.48	22.48	0.07%	46,196
Oct 20, 2026	22.50	22.50	22.45	22.46	22.46	0.04%	116,722
Oct 19, 2026	22.46	22.47	22.42	22.45	22.45	-0.15%	84,984
Oct 16, 2026	22.53	22.56	22.51	22.54	22.48	0.09%	237,989
Oct 15, 2026	22.54	22.56	22.48	22.52	22.46	0.45%	199,410
Oct 14, 2026	22.39	22.44	22.37	22.42	22.37	-0.18%	84,595
Oct 13, 2026	22.40	22.47	22.37	22.46	22.40	0.51%	282,086
Oct 12, 2026	22.32	22.36	22.30	22.35	22.29	-0.09%	98,545
Oct 9, 2026	22.31	22.40	22.31	22.37	22.31	0.40%	85,506
Oct 8, 2026	22.24	22.30	22.19	22.28	22.22	0.10%	141,440
Oct 7, 2026	22.21	22.29	22.21	22.25	22.20	-0.33%	161,742
Oct 6, 2026	22.31	22.38	22.26	22.33	22.27	0.06%	161,051
Oct 5, 2026	22.34	22.34	22.24	22.32	22.26	0.10%	67,602
Oct 2, 2026	22.41	22.42	22.29	22.29	22.24	-0.01%	281,670
Oct 1, 2026	22.32	22.36	22.28	22.30	22.24	0.14%	121,256
Sep 30, 2026	22.18	22.29	22.17	22.26	22.21	0.76%	134,571
Sep 29, 2026	22.17	22.17	22.03	22.10	22.04	-0.34%	488,476
Sep 28, 2026	22.23	22.23	22.13	22.17	22.12	-0.40%	84,021
Sep 25, 2026	22.33	22.33	22.22	22.26	22.21	-0.22%	90,920
Sep 24, 2026	22.40	22.40	22.29	22.31	22.25	-0.40%	133,403
Sep 23, 2026	22.50	22.51	22.34	22.40	22.35	-0.49%	107,169
Sep 22, 2026	22.52	22.53	22.49	22.51	22.45	-0.09%	42,292
Sep 21, 2026	22.57	22.58	22.48	22.53	22.47	-0.06%	87,225
Sep 18, 2026	22.61	22.67	22.58	22.60	22.49	-0.24%	69,029
Sep 17, 2026	22.59	22.66	22.58	22.65	22.54	0.49%	154,895
Sep 16, 2026	22.58	22.63	22.49	22.54	22.43	-0.13%	72,298
Sep 15, 2026	22.62	22.62	22.55	22.57	22.46	-0.10%	89,130
Sep 14, 2026	22.63	22.66	22.56	22.59	22.49	-0.10%	78,230
Sep 11, 2026	22.61	22.65	22.57	22.62	22.51	0.21%	110,681
Sep 10, 2026	22.74	22.74	22.57	22.57	22.46	-0.75%	152,774
Sep 9, 2026	22.78	22.82	22.72	22.74	22.63	-0.17%	76,742
Sep 8, 2026	22.78	22.81	22.75	22.78	22.67	0.02%	27,941
Sep 4, 2026	22.80	22.82	22.76	22.77	22.66	-	47,620
Sep 3, 2026	22.82	22.83	22.74	22.77	22.66	-0.27%	74,777
Sep 2, 2026	22.86	22.90	22.81	22.83	22.72	-0.04%	82,214
Sep 1, 2026	22.84	22.87	22.83	22.84	22.73	-0.21%	64,699