BSMU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	21.57	21.60	21.54	21.56	21.56	-0.40%	44,266
Nov 9, 2026	21.66	21.70	21.63	21.65	21.65	0.14%	113,160
Nov 6, 2026	21.53	21.65	21.53	21.62	21.62	0.51%	141,967
Nov 5, 2026	21.51	21.56	21.49	21.51	21.51	-0.09%	46,071
Nov 4, 2026	21.54	21.54	21.51	21.53	21.53	0.34%	50,509
Nov 3, 2026	21.44	21.48	21.43	21.46	21.46	0.08%	39,045
Nov 2, 2026	21.44	21.49	21.43	21.44	21.44	0.02%	93,612
Oct 30, 2026	21.47	21.47	21.41	21.44	21.44	0.12%	64,964
Oct 29, 2026	21.41	21.44	21.40	21.41	21.41	0.02%	63,741
Oct 28, 2026	21.40	21.41	21.37	21.41	21.41	0.07%	84,314
Oct 27, 2026	21.39	21.41	21.36	21.39	21.39	-0.07%	52,736
Oct 26, 2026	21.32	21.41	21.30	21.41	21.41	0.57%	84,032
Oct 23, 2026	21.29	21.34	21.26	21.28	21.28	0.12%	93,510
Oct 22, 2026	21.24	21.32	21.18	21.26	21.26	0.49%	122,922
Oct 21, 2026	21.13	21.18	21.09	21.16	21.16	0.19%	89,539
Oct 20, 2026	21.13	21.14	21.08	21.12	21.12	-	137,706
Oct 19, 2026	21.09	21.15	21.06	21.12	21.12	0.02%	88,151
Oct 16, 2026	21.25	21.25	21.16	21.17	21.11	-0.24%	277,424
Oct 15, 2026	21.24	21.26	21.21	21.22	21.16	0.52%	152,011
Oct 14, 2026	21.08	21.14	21.05	21.11	21.05	-0.14%	132,962
Oct 13, 2026	21.06	21.14	21.04	21.14	21.08	0.53%	262,165
Oct 12, 2026	20.96	21.03	20.92	21.02	20.97	0.16%	131,359
Oct 9, 2026	20.96	21.08	20.93	20.99	20.94	0.64%	138,660
Oct 8, 2026	20.85	20.87	20.80	20.86	20.80	0.03%	100,302
Oct 7, 2026	20.84	20.90	20.81	20.85	20.80	-0.50%	169,552
Oct 6, 2026	20.93	20.97	20.89	20.96	20.90	0.10%	146,851
Oct 5, 2026	20.94	20.94	20.88	20.94	20.88	0.05%	78,047
Oct 2, 2026	21.07	21.10	20.92	20.93	20.87	-0.05%	66,682
Oct 1, 2026	20.95	20.98	20.92	20.94	20.88	0.20%	128,258
Sep 30, 2026	20.81	20.96	20.81	20.89	20.84	0.91%	175,904
Sep 29, 2026	20.80	20.80	20.56	20.71	20.65	-0.36%	214,987
Sep 28, 2026	20.84	20.84	20.73	20.78	20.73	-0.43%	76,874
Sep 25, 2026	21.01	21.01	20.86	20.87	20.82	-0.41%	99,234
Sep 24, 2026	21.03	21.03	20.94	20.96	20.90	-0.36%	79,201
Sep 23, 2026	21.14	21.14	20.98	21.03	20.98	-0.61%	66,451
Sep 22, 2026	21.16	21.19	21.16	21.16	21.11	-0.09%	70,698
Sep 21, 2026	21.25	21.25	21.16	21.18	21.13	-0.06%	115,161
Sep 18, 2026	21.29	21.29	21.21	21.25	21.14	-0.15%	71,935
Sep 17, 2026	21.31	21.31	21.22	21.28	21.17	0.30%	644,671
Sep 16, 2026	21.26	21.30	21.17	21.21	21.11	-0.13%	75,676
Sep 15, 2026	21.27	21.29	21.24	21.24	21.14	-0.19%	103,790
Sep 14, 2026	21.29	21.34	21.27	21.28	21.18	-0.21%	109,305
Sep 11, 2026	21.25	21.41	21.25	21.33	21.22	0.12%	106,635
Sep 10, 2026	21.48	21.48	21.29	21.30	21.19	-0.84%	198,409
Sep 9, 2026	21.59	21.61	21.47	21.48	21.37	-0.29%	88,175
Sep 8, 2026	21.57	21.59	21.53	21.55	21.44	-0.03%	25,511
Sep 4, 2026	21.56	21.59	21.55	21.55	21.44	-0.01%	37,605
Sep 3, 2026	21.63	21.63	21.54	21.55	21.45	-0.09%	48,104
Sep 2, 2026	21.57	21.60	21.57	21.57	21.47	-0.13%	71,389
Sep 1, 2026	21.64	21.64	21.59	21.60	21.49	-0.18%	68,901