BSMU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2025	21.63	21.67	21.63	21.65	21.65	0.32%	34,133
Mar 31, 2025	21.59	21.60	21.51	21.58	21.58	0.12%	141,004
Mar 28, 2025	21.54	21.59	21.54	21.56	21.56	0.30%	64,033
Mar 27, 2025	21.53	21.53	21.49	21.49	21.49	-0.27%	19,655
Mar 26, 2025	21.60	21.62	21.55	21.55	21.55	-0.47%	10,115
Mar 25, 2025	21.67	21.67	21.62	21.65	21.65	-	36,817
Mar 24, 2025	21.64	21.69	21.62	21.65	21.65	-0.51%	18,881
Mar 21, 2025	21.78	21.78	21.73	21.76	21.71	-	62,190
Mar 20, 2025	21.80	21.80	21.74	21.76	21.71	0.05%	59,152
Mar 19, 2025	21.73	21.75	21.73	21.75	21.70	0.02%	17,654
Mar 18, 2025	21.76	21.79	21.70	21.75	21.69	-0.15%	172,212
Mar 17, 2025	21.78	21.82	21.78	21.78	21.73	0.01%	51,974
Mar 14, 2025	21.75	21.80	21.75	21.78	21.72	-0.05%	22,814
Mar 13, 2025	21.75	21.80	21.75	21.79	21.73	-0.05%	40,779
Mar 12, 2025	21.83	21.85	21.77	21.80	21.74	-0.32%	23,735
Mar 11, 2025	21.93	21.93	21.86	21.87	21.81	-0.34%	31,812
Mar 10, 2025	21.91	21.96	21.91	21.94	21.89	0.23%	32,301
Mar 7, 2025	21.95	21.95	21.85	21.89	21.84	0.05%	37,992
Mar 6, 2025	21.92	21.94	21.88	21.88	21.83	-0.34%	8,475
Mar 5, 2025	21.94	21.98	21.94	21.96	21.90	-0.11%	13,842
Mar 4, 2025	22.05	22.05	21.95	21.98	21.93	-0.18%	31,927
Mar 3, 2025	21.99	22.02	21.98	22.02	21.97	0.23%	20,739
Feb 28, 2025	22.00	22.03	21.94	21.97	21.92	-0.20%	174,109
Feb 27, 2025	21.99	22.03	21.99	22.02	21.96	-0.05%	46,186
Feb 26, 2025	22.01	22.06	21.99	22.03	21.97	0.10%	33,567
Feb 25, 2025	22.01	22.03	22.00	22.01	21.95	0.27%	12,977
Feb 24, 2025	21.93	21.95	21.92	21.95	21.89	-0.27%	15,017
Feb 21, 2025	21.92	22.04	21.92	22.01	21.90	0.43%	40,955
Feb 20, 2025	21.93	21.99	21.91	21.91	21.81	-0.11%	75,211
Feb 19, 2025	21.87	21.94	21.83	21.94	21.83	0.11%	38,703
Feb 18, 2025	21.85	21.93	21.84	21.91	21.81	0.09%	50,152
Feb 14, 2025	21.91	21.93	21.88	21.89	21.79	0.32%	32,122
Feb 13, 2025	21.83	21.89	21.80	21.82	21.72	0.05%	55,488
Feb 12, 2025	21.80	21.81	21.79	21.81	21.71	-0.29%	37,139
Feb 11, 2025	21.88	21.91	21.86	21.87	21.77	-0.12%	26,707
Feb 10, 2025	21.92	21.93	21.86	21.90	21.80	0.14%	115,802
Feb 7, 2025	21.87	21.91	21.85	21.87	21.77	-0.25%	50,854
Feb 6, 2025	21.92	21.94	21.91	21.93	21.82	-0.02%	94,523
Feb 5, 2025	21.91	21.95	21.90	21.93	21.83	0.37%	81,539
Feb 4, 2025	21.83	21.86	21.81	21.85	21.75	0.17%	24,541
Feb 3, 2025	21.86	21.94	21.80	21.81	21.71	-0.08%	147,634
Jan 31, 2025	21.84	21.88	21.80	21.83	21.73	0.18%	31,977
Jan 30, 2025	21.78	21.84	21.71	21.79	21.69	0.05%	123,160
Jan 29, 2025	21.80	21.80	21.75	21.78	21.68	-0.09%	23,100
Jan 28, 2025	21.77	22.09	21.76	21.80	21.70	0.05%	95,093
Jan 27, 2025	21.81	21.81	21.74	21.79	21.69	0.32%	18,569
Jan 24, 2025	21.72	21.73	21.69	21.72	21.62	0.05%	37,857
Jan 23, 2025	21.69	21.74	21.68	21.71	21.61	-0.18%	41,139
Jan 22, 2025	21.77	21.77	21.70	21.75	21.65	0.14%	28,824
Jan 21, 2025	21.74	21.74	21.70	21.72	21.62	-0.14%	25,585