BSMU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	21.87	21.90	21.83	21.87	21.87	-0.05%	30,806
May 1, 2026	21.91	21.91	21.88	21.88	21.88	0.01%	34,339
Apr 30, 2026	21.89	21.89	21.85	21.88	21.88	0.01%	10,773
Apr 29, 2026	21.86	21.92	21.86	21.88	21.88	-0.09%	37,353
Apr 28, 2026	21.91	21.91	21.87	21.90	21.90	-0.05%	28,835
Apr 27, 2026	21.94	21.94	21.90	21.91	21.91	-0.14%	15,550
Apr 24, 2026	21.97	21.97	21.93	21.94	21.94	-0.07%	18,595
Apr 23, 2026	21.97	21.97	21.93	21.95	21.95	-	16,265
Apr 22, 2026	21.96	21.97	21.90	21.95	21.95	-0.05%	37,857
Apr 21, 2026	21.96	21.99	21.95	21.96	21.96	-0.02%	39,474
Apr 20, 2026	21.97	21.98	21.96	21.97	21.97	-0.27%	72,229
Apr 17, 2026	22.01	22.03	21.99	22.03	21.97	0.18%	36,922
Apr 16, 2026	21.99	22.00	21.98	21.99	21.93	-	20,870
Apr 15, 2026	21.99	22.00	21.98	21.99	21.93	-0.07%	20,649
Apr 14, 2026	22.00	22.01	21.99	22.00	21.95	0.07%	12,685
Apr 13, 2026	21.98	21.99	21.97	21.99	21.93	0.09%	16,837
Apr 10, 2026	21.97	21.98	21.96	21.97	21.91	-0.05%	30,698
Apr 9, 2026	21.97	22.00	21.94	21.98	21.92	0.07%	53,914
Apr 8, 2026	21.98	21.99	21.94	21.96	21.91	0.30%	17,176
Apr 7, 2026	21.87	21.91	21.86	21.90	21.84	0.11%	52,719
Apr 6, 2026	21.90	21.92	21.85	21.87	21.82	-0.02%	69,600
Apr 2, 2026	21.87	21.89	21.85	21.88	21.82	0.11%	50,138
Apr 1, 2026	21.86	21.88	21.83	21.85	21.80	0.17%	34,737
Mar 31, 2026	21.82	21.85	21.81	21.81	21.76	0.11%	49,054
Mar 30, 2026	21.82	21.82	21.75	21.79	21.74	0.11%	54,764
Mar 27, 2026	21.78	21.78	21.71	21.77	21.71	-0.10%	43,144
Mar 26, 2026	21.80	21.80	21.78	21.79	21.74	-0.08%	61,883
Mar 25, 2026	21.80	21.81	21.79	21.81	21.75	0.14%	38,532
Mar 24, 2026	21.85	21.85	21.77	21.78	21.72	-0.52%	12,814
Mar 23, 2026	21.90	21.90	21.87	21.89	21.84	-0.05%	15,505
Mar 20, 2026	22.02	22.02	21.89	21.90	21.80	-0.50%	28,826
Mar 19, 2026	22.04	22.04	21.98	22.01	21.91	-0.14%	20,190
Mar 18, 2026	22.05	22.07	22.00	22.04	21.94	-0.16%	33,307
Mar 17, 2026	22.07	22.08	22.06	22.08	21.97	0.05%	39,857
Mar 16, 2026	22.10	22.10	21.96	22.07	21.96	-0.01%	45,554
Mar 13, 2026	22.04	22.07	22.04	22.07	21.96	0.17%	39,884
Mar 12, 2026	22.10	22.10	22.02	22.03	21.93	-0.32%	17,044
Mar 11, 2026	22.12	22.13	22.08	22.10	22.00	-0.20%	21,080
Mar 10, 2026	22.13	22.16	22.13	22.15	22.04	-	109,380
Mar 9, 2026	22.10	22.16	22.10	22.15	22.04	0.05%	29,759
Mar 6, 2026	22.12	22.20	22.10	22.14	22.03	-0.02%	29,053
Mar 5, 2026	22.12	22.14	22.10	22.14	22.04	-	26,609
Mar 4, 2026	22.13	22.16	22.13	22.14	22.04	-0.14%	44,938
Mar 3, 2026	22.15	22.18	22.13	22.17	22.07	-0.27%	56,149
Mar 2, 2026	22.23	22.25	22.22	22.23	22.13	-0.16%	27,295
Feb 27, 2026	22.30	22.30	22.25	22.27	22.16	-0.02%	23,242
Feb 26, 2026	22.27	22.29	22.26	22.27	22.17	-0.02%	13,337
Feb 25, 2026	22.27	22.28	22.26	22.28	22.17	0.04%	28,013
Feb 24, 2026	22.22	22.28	22.22	22.27	22.16	0.12%	67,995
Feb 23, 2026	22.24	22.25	22.22	22.24	22.14	-0.27%	51,579