BSMU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	21.91	21.96	21.91	21.95	21.95	0.21%	69,764
Jun 12, 2026	21.92	21.92	21.88	21.90	21.90	-0.09%	12,850
Jun 11, 2026	21.89	21.93	21.88	21.92	21.92	0.16%	27,513
Jun 10, 2026	21.91	21.91	21.88	21.89	21.89	-0.05%	35,452
Jun 9, 2026	21.86	21.90	21.86	21.90	21.90	-	48,467
Jun 8, 2026	21.92	21.92	21.89	21.90	21.90	-	28,979
Jun 5, 2026	21.87	21.90	21.87	21.90	21.90	-0.04%	17,434
Jun 4, 2026	21.90	21.91	21.89	21.91	21.91	0.04%	24,728
Jun 3, 2026	21.92	21.94	21.83	21.90	21.90	-0.15%	59,628
Jun 2, 2026	21.91	21.95	21.91	21.93	21.93	0.18%	13,273
Jun 1, 2026	21.84	21.91	21.84	21.89	21.89	0.05%	67,462
May 29, 2026	21.85	21.89	21.84	21.88	21.88	0.07%	30,684
May 28, 2026	21.84	21.89	21.83	21.87	21.87	0.07%	74,091
May 27, 2026	21.84	21.88	21.82	21.85	21.85	0.12%	62,853
May 26, 2026	21.81	21.83	21.79	21.82	21.82	0.40%	45,703
May 22, 2026	21.77	21.77	21.73	21.74	21.74	-0.05%	51,407
May 21, 2026	21.75	21.77	21.72	21.75	21.75	-0.09%	54,542
May 20, 2026	21.76	21.80	21.73	21.77	21.76	0.09%	50,748
May 19, 2026	21.78	21.78	21.73	21.75	21.74	-0.27%	35,047
May 18, 2026	21.80	21.82	21.77	21.80	21.80	0.23%	52,302
May 15, 2026	21.82	21.83	21.79	21.81	21.75	-0.39%	26,689
May 14, 2026	21.92	21.92	21.88	21.89	21.84	-0.09%	23,440
May 13, 2026	21.92	21.92	21.89	21.91	21.86	-0.05%	39,997
May 12, 2026	21.94	21.94	21.90	21.92	21.87	-0.09%	45,962
May 11, 2026	21.97	21.97	21.94	21.94	21.89	-0.01%	17,881
May 8, 2026	21.98	21.98	21.94	21.94	21.89	0.08%	33,764
May 7, 2026	21.94	21.94	21.92	21.93	21.87	-	26,057
May 6, 2026	21.93	21.95	21.92	21.93	21.87	0.18%	13,807
May 5, 2026	21.89	21.91	21.87	21.89	21.83	0.07%	37,026
May 4, 2026	21.87	21.90	21.83	21.87	21.82	-0.05%	30,806
May 1, 2026	21.91	21.91	21.88	21.88	21.83	0.01%	34,339
Apr 30, 2026	21.89	21.89	21.85	21.88	21.83	0.01%	10,773
Apr 29, 2026	21.86	21.92	21.86	21.88	21.82	-0.09%	37,353
Apr 28, 2026	21.91	21.91	21.87	21.90	21.84	-0.05%	28,835
Apr 27, 2026	21.94	21.94	21.90	21.91	21.85	-0.14%	15,550
Apr 24, 2026	21.97	21.97	21.93	21.94	21.88	-0.07%	18,595
Apr 23, 2026	21.97	21.97	21.93	21.95	21.90	-	16,265
Apr 22, 2026	21.96	21.97	21.90	21.95	21.90	-0.04%	37,857
Apr 21, 2026	21.96	21.99	21.95	21.96	21.91	-0.02%	39,474
Apr 20, 2026	21.97	21.98	21.96	21.97	21.91	-0.04%	72,229
Apr 17, 2026	22.01	22.03	21.99	22.03	21.92	0.18%	36,922
Apr 16, 2026	21.99	22.00	21.98	21.99	21.88	-	20,870
Apr 15, 2026	21.99	22.00	21.98	21.99	21.88	-0.07%	20,649
Apr 14, 2026	22.00	22.01	21.99	22.00	21.90	0.07%	12,685
Apr 13, 2026	21.98	21.99	21.97	21.99	21.88	0.09%	16,837
Apr 10, 2026	21.97	21.98	21.96	21.97	21.86	-0.05%	30,698
Apr 9, 2026	21.97	22.00	21.94	21.98	21.87	0.07%	53,914
Apr 8, 2026	21.98	21.99	21.94	21.96	21.86	0.30%	17,176
Apr 7, 2026	21.87	21.91	21.86	21.90	21.79	0.11%	52,719
Apr 6, 2026	21.90	21.92	21.85	21.87	21.77	-0.02%	69,600