BSMU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	21.80	21.80	21.77	21.79	21.79	0.23%	35,326
Aug 7, 2026	21.74	21.75	21.70	21.74	21.74	0.05%	27,830
Aug 6, 2026	21.73	21.73	21.71	21.73	21.73	0.09%	30,178
Aug 5, 2026	21.69	21.71	21.69	21.71	21.71	-0.14%	24,021
Aug 4, 2026	21.69	21.75	21.66	21.74	21.74	0.46%	21,431
Aug 3, 2026	21.63	21.67	21.63	21.64	21.64	0.19%	55,543
Jul 31, 2026	21.61	21.61	21.59	21.60	21.60	-0.09%	26,529
Jul 30, 2026	21.64	21.64	21.61	21.61	21.61	-0.14%	22,737
Jul 29, 2026	21.63	21.67	21.63	21.65	21.65	0.07%	35,653
Jul 28, 2026	21.62	21.66	21.62	21.63	21.63	-0.01%	51,659
Jul 27, 2026	21.66	21.73	21.62	21.63	21.63	0.12%	66,214
Jul 24, 2026	21.60	21.63	21.58	21.61	21.61	0.09%	49,292
Jul 23, 2026	21.61	21.61	21.55	21.59	21.59	-0.44%	50,761
Jul 22, 2026	21.69	21.72	21.67	21.68	21.68	-0.30%	38,868
Jul 21, 2026	21.76	21.77	21.70	21.75	21.75	-0.05%	64,122
Jul 20, 2026	21.79	21.79	21.74	21.76	21.76	-0.13%	20,640
Jul 17, 2026	21.89	21.89	21.71	21.84	21.78	-0.18%	59,268
Jul 16, 2026	21.89	21.89	21.87	21.88	21.82	-0.09%	379,904
Jul 15, 2026	21.94	21.94	21.89	21.90	21.84	-0.05%	45,321
Jul 14, 2026	21.91	21.92	21.90	21.91	21.85	0.05%	14,114
Jul 13, 2026	21.92	21.92	21.87	21.90	21.84	0.05%	37,684
Jul 10, 2026	21.90	21.91	21.86	21.89	21.83	0.09%	34,643
Jul 9, 2026	21.85	21.92	21.83	21.87	21.81	0.05%	44,822
Jul 8, 2026	21.87	21.89	21.77	21.86	21.80	-0.18%	64,684
Jul 7, 2026	21.92	21.94	21.89	21.90	21.84	-0.07%	17,918
Jul 6, 2026	21.90	21.93	21.89	21.91	21.86	0.07%	23,832
Jul 2, 2026	21.89	21.91	21.85	21.90	21.84	-0.03%	45,426
Jul 1, 2026	21.90	21.90	21.86	21.90	21.85	-0.08%	43,168
Jun 30, 2026	21.95	21.95	21.92	21.92	21.87	-0.03%	57,992
Jun 29, 2026	21.93	21.95	21.92	21.93	21.87	0.05%	47,990
Jun 26, 2026	21.90	21.92	21.89	21.92	21.86	0.08%	85,788
Jun 25, 2026	21.91	21.92	21.88	21.90	21.84	-0.04%	142,821
Jun 24, 2026	21.91	21.91	21.87	21.91	21.85	0.14%	469,770
Jun 23, 2026	21.87	21.89	21.83	21.88	21.82	-	59,900
Jun 22, 2026	21.95	21.95	21.80	21.88	21.82	-0.28%	85,822
Jun 18, 2026	22.01	22.01	21.99	21.99	21.88	0.28%	44,983
Jun 17, 2026	21.97	21.97	21.93	21.93	21.82	-0.13%	32,732
Jun 16, 2026	21.95	21.97	21.94	21.96	21.85	0.05%	53,859
Jun 15, 2026	21.91	21.96	21.91	21.95	21.84	0.21%	69,764
Jun 12, 2026	21.92	21.92	21.88	21.90	21.79	-0.09%	12,850
Jun 11, 2026	21.89	21.93	21.88	21.92	21.81	0.16%	27,513
Jun 10, 2026	21.91	21.91	21.88	21.89	21.78	-0.05%	35,452
Jun 9, 2026	21.86	21.90	21.86	21.90	21.79	-	48,467
Jun 8, 2026	21.92	21.92	21.89	21.90	21.79	-	28,979
Jun 5, 2026	21.87	21.90	21.87	21.90	21.79	-0.04%	17,434
Jun 4, 2026	21.90	21.91	21.89	21.91	21.80	0.04%	24,728
Jun 3, 2026	21.92	21.94	21.83	21.90	21.79	-0.15%	59,628
Jun 2, 2026	21.91	21.95	21.91	21.93	21.82	0.18%	13,273
Jun 1, 2026	21.84	21.91	21.84	21.89	21.79	0.05%	67,462
May 29, 2026	21.85	21.89	21.84	21.88	21.78	0.07%	30,684