BSMU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2025	21.41	21.42	21.39	21.41	21.41	0.07%	28,612
Jun 4, 2025	21.38	21.40	21.31	21.40	21.40	0.23%	34,970
Jun 3, 2025	21.35	21.37	21.33	21.35	21.35	0.02%	32,674
Jun 2, 2025	21.32	21.35	21.32	21.34	21.34	-0.14%	24,308
May 30, 2025	21.37	21.38	21.36	21.37	21.37	-0.07%	21,528
May 29, 2025	21.37	21.40	21.35	21.39	21.39	0.09%	43,533
May 28, 2025	21.38	21.39	21.34	21.37	21.37	-0.06%	80,082
May 27, 2025	21.35	21.38	21.35	21.38	21.38	0.20%	18,615
May 23, 2025	21.33	21.42	21.28	21.34	21.34	0.19%	64,248
May 22, 2025	21.24	21.31	21.24	21.30	21.30	0.12%	70,961
May 21, 2025	21.33	21.33	21.26	21.27	21.27	-0.37%	7,497
May 20, 2025	21.33	21.37	21.32	21.35	21.35	-0.09%	54,117
May 19, 2025	21.33	21.40	21.30	21.37	21.37	-0.23%	54,510
May 16, 2025	21.44	21.45	21.41	21.42	21.37	0.02%	34,007
May 15, 2025	21.35	21.44	21.35	21.42	21.36	0.21%	9,703
May 14, 2025	21.42	21.42	21.34	21.37	21.32	-0.19%	20,553
May 13, 2025	21.39	21.43	21.36	21.41	21.36	0.19%	25,666
May 12, 2025	21.38	21.41	21.35	21.37	21.32	-0.14%	26,101
May 9, 2025	21.43	21.43	21.36	21.40	21.35	0.28%	24,528
May 8, 2025	21.38	21.43	21.34	21.34	21.29	-0.28%	43,257
May 7, 2025	21.38	21.43	21.35	21.40	21.35	0.23%	48,422
May 6, 2025	21.28	21.36	21.28	21.35	21.30	0.14%	31,591
May 5, 2025	21.35	21.35	21.27	21.32	21.27	0.26%	36,108
May 2, 2025	21.33	21.35	21.22	21.27	21.21	-0.40%	325,043
May 1, 2025	21.40	21.40	21.29	21.35	21.30	0.12%	30,308
Apr 30, 2025	21.32	21.35	21.30	21.33	21.27	0.21%	29,310
Apr 29, 2025	21.28	21.33	21.27	21.28	21.23	0.05%	78,888
Apr 28, 2025	21.23	21.30	21.21	21.27	21.22	0.05%	45,995
Apr 25, 2025	21.27	21.33	21.20	21.26	21.21	0.19%	54,261
Apr 24, 2025	21.21	21.23	21.17	21.22	21.17	0.47%	21,254
Apr 23, 2025	21.32	21.32	21.12	21.12	21.07	0.33%	21,942
Apr 22, 2025	21.08	21.09	20.98	21.05	21.00	0.02%	57,273
Apr 21, 2025	21.13	21.13	20.97	21.05	20.99	-0.75%	32,158
Apr 17, 2025	21.19	21.27	21.17	21.21	21.10	0.05%	24,588
Apr 16, 2025	21.24	21.26	21.14	21.20	21.09	-	31,592
Apr 15, 2025	21.19	21.22	21.08	21.20	21.09	-0.02%	36,364
Apr 14, 2025	21.18	21.23	21.12	21.20	21.09	1.12%	27,773
Apr 11, 2025	20.87	20.99	20.74	20.97	20.86	-0.65%	31,735
Apr 10, 2025	21.32	21.36	20.92	21.10	21.00	0.16%	73,960
Apr 9, 2025	20.69	21.14	20.59	21.07	20.96	-0.21%	188,739
Apr 8, 2025	21.35	21.35	20.98	21.12	21.01	-1.06%	28,716
Apr 7, 2025	21.65	21.65	21.33	21.34	21.23	-1.70%	54,957
Apr 4, 2025	21.75	21.79	21.64	21.71	21.60	-	52,947
Apr 3, 2025	21.73	21.73	21.66	21.71	21.60	0.53%	37,987
Apr 2, 2025	21.66	21.66	21.58	21.60	21.49	-0.25%	24,211
Apr 1, 2025	21.63	21.67	21.63	21.65	21.54	0.32%	34,133
Mar 31, 2025	21.59	21.60	21.51	21.58	21.47	0.12%	141,004
Mar 28, 2025	21.54	21.59	21.54	21.56	21.45	0.30%	64,033
Mar 27, 2025	21.53	21.53	21.49	21.49	21.38	-0.27%	19,655
Mar 26, 2025	21.60	21.62	21.55	21.55	21.44	-0.47%	10,115