BSMU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2025	21.83	21.86	21.81	21.85	21.85	0.17%	24,541
Feb 3, 2025	21.86	21.94	21.80	21.81	21.81	-0.08%	147,634
Jan 31, 2025	21.84	21.88	21.80	21.83	21.83	0.18%	31,977
Jan 30, 2025	21.78	21.84	21.71	21.79	21.79	0.05%	123,160
Jan 29, 2025	21.80	21.80	21.75	21.78	21.78	-0.09%	23,100
Jan 28, 2025	21.77	22.09	21.76	21.80	21.80	0.05%	95,093
Jan 27, 2025	21.81	21.81	21.74	21.79	21.79	0.32%	18,569
Jan 24, 2025	21.72	21.73	21.69	21.72	21.72	0.05%	37,857
Jan 23, 2025	21.69	21.74	21.68	21.71	21.71	-0.18%	41,139
Jan 22, 2025	21.77	21.77	21.70	21.75	21.75	0.14%	28,824
Jan 21, 2025	21.74	21.74	21.70	21.72	21.72	-0.14%	25,585
Jan 17, 2025	21.74	21.82	21.73	21.75	21.70	0.14%	28,119
Jan 16, 2025	21.70	21.73	21.66	21.72	21.67	0.30%	60,733
Jan 15, 2025	21.68	21.72	21.64	21.66	21.61	0.19%	62,382
Jan 14, 2025	21.66	21.67	21.56	21.62	21.57	-0.23%	147,696
Jan 13, 2025	21.66	21.70	21.60	21.67	21.61	-0.16%	43,172
Jan 10, 2025	21.73	21.73	21.67	21.70	21.65	-0.37%	76,701
Jan 8, 2025	21.78	21.88	21.74	21.78	21.73	-0.16%	44,291
Jan 7, 2025	21.87	21.87	21.79	21.82	21.76	-0.25%	19,756
Jan 6, 2025	21.85	21.87	21.83	21.87	21.82	0.32%	13,797
Jan 3, 2025	21.87	21.87	21.79	21.80	21.75	0.14%	16,632
Jan 2, 2025	21.81	21.82	21.73	21.77	21.72	0.23%	39,661
Dec 31, 2024	21.78	21.83	21.69	21.72	21.67	-0.46%	197,748
Dec 30, 2024	21.77	21.84	21.77	21.82	21.77	0.37%	164,156
Dec 27, 2024	21.76	21.78	21.72	21.74	21.69	-0.14%	61,471
Dec 26, 2024	21.74	21.78	21.70	21.77	21.72	0.07%	14,138
Dec 24, 2024	21.73	21.83	21.69	21.76	21.70	-0.02%	57,199
Dec 23, 2024	21.78	21.82	21.76	21.76	21.71	-0.32%	34,453
Dec 20, 2024	21.81	21.86	21.79	21.83	21.73	0.46%	36,595
Dec 19, 2024	21.74	21.84	21.70	21.73	21.63	-0.75%	52,999
Dec 18, 2024	21.95	21.95	21.86	21.90	21.79	-0.27%	54,757
Dec 17, 2024	22.02	22.02	21.94	21.96	21.85	-0.25%	32,931
Dec 16, 2024	22.02	22.04	21.98	22.01	21.91	0.15%	258,467
Dec 13, 2024	22.02	22.02	21.95	21.98	21.87	-0.24%	7,587
Dec 12, 2024	22.06	22.07	22.00	22.03	21.93	-0.36%	29,659
Dec 11, 2024	22.18	22.20	22.10	22.11	22.01	-0.14%	30,102
Dec 10, 2024	22.16	22.18	22.14	22.14	22.04	-0.25%	41,646
Dec 9, 2024	22.18	22.23	22.14	22.20	22.09	-0.02%	56,520
Dec 6, 2024	22.15	22.20	22.11	22.20	22.10	0.41%	90,742
Dec 5, 2024	22.08	22.15	22.08	22.11	22.01	0.07%	31,715
Dec 4, 2024	22.08	22.12	22.06	22.10	21.99	0.16%	175,351
Dec 3, 2024	22.05	22.10	22.05	22.06	21.96	-	21,144
Dec 2, 2024	22.05	22.08	21.99	22.06	21.96	-	37,870
Nov 29, 2024	22.04	22.06	22.03	22.06	21.96	0.32%	14,121
Nov 27, 2024	21.99	22.01	21.92	21.99	21.89	0.09%	38,127
Nov 26, 2024	21.99	21.99	21.87	21.97	21.87	-0.05%	59,140
Nov 25, 2024	22.00	22.01	21.93	21.98	21.88	0.23%	5,563
Nov 22, 2024	21.94	21.94	21.89	21.93	21.83	0.05%	17,172
Nov 21, 2024	21.93	21.93	21.87	21.92	21.82	0.05%	124,080
Nov 20, 2024	21.90	21.94	21.78	21.91	21.81	0.09%	43,027
Nov 19, 2024	21.94	21.96	21.83	21.89	21.79	-	153,178
Nov 18, 2024	21.89	21.93	21.88	21.89	21.79	-0.27%	4,366
Nov 15, 2024	21.89	21.95	21.87	21.95	21.79	0.41%	11,250
Nov 14, 2024	21.88	21.91	21.83	21.86	21.70	0.05%	22,647
Nov 13, 2024	21.93	21.94	21.84	21.85	21.69	0.09%	31,923
Nov 12, 2024	21.86	21.90	21.80	21.83	21.67	-0.21%	10,214
Nov 11, 2024	21.86	21.90	21.84	21.88	21.72	-0.21%	21,259
Nov 8, 2024	21.84	21.95	21.81	21.92	21.76	0.92%	48,531
Nov 7, 2024	21.63	21.75	21.63	21.72	21.57	0.42%	20,715
Nov 6, 2024	21.58	21.76	21.57	21.63	21.48	-1.23%	22,665
Nov 5, 2024	21.83	21.90	21.82	21.90	21.74	0.23%	12,946
Nov 4, 2024	21.82	21.88	21.82	21.85	21.69	0.37%	14,277
Nov 1, 2024	21.84	21.84	21.76	21.77	21.62	-0.08%	17,970
Oct 31, 2024	21.77	21.82	21.73	21.79	21.63	0.12%	30,027
Oct 30, 2024	21.76	21.81	21.75	21.76	21.61	-	22,065
Oct 29, 2024	21.77	21.80	21.73	21.76	21.61	-0.27%	10,839
Oct 28, 2024	21.84	21.84	21.79	21.82	21.66	0.09%	21,785
Oct 25, 2024	21.86	21.89	21.75	21.80	21.64	0.18%	58,069
Oct 24, 2024	21.77	21.80	21.70	21.76	21.61	0.07%	156,291
Oct 23, 2024	21.80	21.82	21.74	21.75	21.59	-0.66%	7,651
Oct 22, 2024	21.91	21.94	21.86	21.89	21.73	-0.25%	41,485
Oct 21, 2024	21.99	22.00	21.92	21.95	21.79	-0.55%	17,814
Oct 18, 2024	22.09	22.09	22.06	22.07	21.85	0.03%	7,890
Oct 17, 2024	22.04	22.08	22.04	22.06	21.85	-0.18%	9,406
Oct 16, 2024	22.09	22.10	22.06	22.10	21.89	0.14%	27,435
Oct 15, 2024	22.07	22.09	22.03	22.07	21.86	0.36%	20,567
Oct 14, 2024	22.03	22.06	21.96	21.99	21.78	-0.25%	5,284
Oct 11, 2024	22.05	22.07	22.03	22.05	21.83	-0.09%	41,984
Oct 10, 2024	22.07	22.07	22.05	22.07	21.85	-0.02%	21,435
Oct 9, 2024	22.07	22.08	22.05	22.07	21.86	-0.09%	16,766
Oct 8, 2024	22.11	22.13	22.05	22.09	21.88	-0.23%	129,928
Oct 7, 2024	22.15	22.15	22.10	22.14	21.93	-0.11%	10,535
Oct 4, 2024	22.18	22.18	22.14	22.17	21.95	-0.38%	20,613
Oct 3, 2024	22.16	22.25	22.15	22.25	22.04	0.36%	23,495
Oct 2, 2024	22.17	22.19	22.15	22.17	21.96	0.09%	23,231
Oct 1, 2024	22.17	22.20	22.15	22.15	21.94	-	9,913
Sep 30, 2024	22.11	22.15	22.10	22.15	21.94	0.16%	63,632
Sep 27, 2024	22.11	22.14	22.07	22.12	21.90	0.02%	23,192
Sep 26, 2024	22.13	22.15	22.09	22.11	21.90	0.02%	31,064
Sep 25, 2024	22.11	22.12	22.09	22.11	21.89	-0.16%	5,018
Sep 24, 2024	22.18	22.21	22.10	22.14	21.93	-0.23%	154,226
Sep 23, 2024	22.13	22.20	22.13	22.19	21.98	0.02%	14,738
Sep 20, 2024	22.16	22.21	22.15	22.19	21.92	0.05%	39,950
Sep 19, 2024	22.15	22.19	22.11	22.18	21.91	-0.07%	19,780
Sep 18, 2024	22.13	22.23	22.13	22.19	21.93	-0.11%	47,539
Sep 17, 2024	22.17	22.22	22.17	22.21	21.95	0.23%	90,798
Sep 16, 2024	22.19	22.20	22.15	22.16	21.90	0.02%	20,108
Sep 13, 2024	22.17	22.20	22.15	22.16	21.90	0.05%	27,780
Sep 12, 2024	22.11	22.16	22.10	22.15	21.89	0.07%	7,015
Sep 11, 2024	22.14	22.16	22.12	22.13	21.87	-0.07%	10,934