BSMV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	20.96	21.01	20.96	20.97	20.97	0.24%	16,127
Dec 19, 2024	20.95	20.98	20.85	20.92	20.92	-0.33%	43,589
Dec 18, 2024	21.12	21.12	20.99	20.99	20.99	-0.71%	21,909
Dec 17, 2024	21.15	21.28	21.14	21.14	21.14	-0.24%	24,908
Dec 16, 2024	21.15	21.24	21.12	21.19	21.19	0.40%	27,564
Dec 13, 2024	21.13	21.15	21.09	21.11	21.11	-0.17%	6,267
Dec 12, 2024	21.20	21.22	21.13	21.14	21.14	-0.61%	14,543
Dec 11, 2024	21.30	21.34	21.24	21.27	21.27	-0.05%	17,551
Dec 10, 2024	21.30	21.36	21.27	21.28	21.28	-0.09%	22,361
Dec 9, 2024	21.33	21.41	21.27	21.30	21.30	-0.16%	11,365
Dec 6, 2024	21.35	21.46	21.32	21.34	21.34	0.07%	47,479
Dec 5, 2024	21.31	21.34	21.26	21.32	21.32	0.14%	11,681
Dec 4, 2024	21.28	21.34	21.28	21.29	21.29	0.09%	14,157
Dec 3, 2024	21.31	21.31	21.26	21.27	21.27	0.02%	20,667
Dec 2, 2024	21.23	21.28	21.22	21.27	21.27	0.12%	34,115
Nov 29, 2024	21.24	21.24	21.17	21.24	21.24	0.35%	8,873
Nov 27, 2024	21.15	21.19	21.14	21.17	21.17	0.07%	39,657
Nov 26, 2024	21.17	21.17	21.08	21.15	21.15	-0.09%	130,029
Nov 25, 2024	21.13	21.17	21.13	21.17	21.17	0.38%	1,251
Nov 22, 2024	21.11	21.12	21.07	21.09	21.09	-	14,833
Nov 21, 2024	21.10	21.10	21.07	21.09	21.09	0.24%	11,250
Nov 20, 2024	21.06	21.09	21.03	21.04	21.04	-0.14%	34,733
Nov 19, 2024	21.06	21.11	21.06	21.07	21.07	0.10%	16,602
Nov 18, 2024	21.06	21.10	21.05	21.05	21.05	-0.28%	6,408
Nov 15, 2024	21.05	21.14	21.05	21.11	21.06	0.04%	38,537
Nov 14, 2024	21.09	21.13	21.06	21.10	21.05	0.17%	43,665
Nov 13, 2024	21.09	21.12	21.05	21.07	21.01	-0.02%	18,835
Nov 12, 2024	21.12	21.12	21.01	21.07	21.02	-0.14%	106,310
Nov 11, 2024	21.08	21.15	21.08	21.10	21.05	-0.02%	12,440
Nov 8, 2024	21.01	21.13	21.01	21.10	21.05	0.69%	46,255
Nov 7, 2024	20.87	20.96	20.87	20.96	20.91	0.87%	17,306
Nov 6, 2024	20.73	20.84	20.73	20.78	20.73	-1.56%	39,597
Nov 5, 2024	21.04	21.11	21.02	21.11	21.06	0.38%	24,708
Nov 4, 2024	21.04	21.09	21.03	21.03	20.98	0.24%	57,478
Nov 1, 2024	20.99	20.99	20.93	20.98	20.93	0.10%	83,760
Oct 31, 2024	20.95	20.96	20.90	20.96	20.91	0.02%	13,007
Oct 30, 2024	20.98	20.98	20.90	20.96	20.90	0.07%	3,857
Oct 29, 2024	20.93	20.95	20.84	20.94	20.89	-0.29%	9,230
Oct 28, 2024	21.01	21.01	20.96	21.00	20.95	0.19%	25,286
Oct 25, 2024	20.99	21.01	20.95	20.96	20.91	0.14%	7,222
Oct 24, 2024	20.94	20.94	20.86	20.93	20.88	0.22%	14,503
Oct 23, 2024	20.95	20.95	20.89	20.89	20.83	-0.71%	3,722
Oct 22, 2024	21.12	21.12	21.00	21.04	20.98	-0.28%	20,861
Oct 21, 2024	21.15	21.15	21.09	21.10	21.04	-0.66%	7,785
Oct 18, 2024	21.26	21.26	21.22	21.24	21.13	0.07%	3,584
Oct 17, 2024	21.22	21.22	21.20	21.22	21.11	-0.19%	2,082
Oct 16, 2024	21.27	21.27	21.24	21.26	21.15	-0.02%	9,068
Oct 15, 2024	21.23	21.33	21.18	21.27	21.16	0.40%	11,661
Oct 14, 2024	21.20	21.22	21.17	21.18	21.07	-	3,877
Oct 11, 2024	21.18	21.22	21.13	21.18	21.07	-0.24%	18,621
Oct 10, 2024	21.21	21.27	21.20	21.23	21.12	0.21%	5,363
Oct 9, 2024	21.19	21.21	21.11	21.19	21.08	-0.24%	11,435
Oct 8, 2024	21.21	21.24	21.21	21.24	21.13	-0.16%	7,456
Oct 7, 2024	21.27	21.31	21.25	21.27	21.16	0.07%	19,535
Oct 4, 2024	21.31	21.35	21.24	21.26	21.15	-0.49%	19,597
Oct 3, 2024	21.37	21.39	21.36	21.36	21.25	-0.09%	11,441
Oct 2, 2024	21.37	21.39	21.35	21.38	21.27	0.14%	10,328
Oct 1, 2024	21.37	21.41	21.35	21.35	21.24	0.21%	9,081
Sep 30, 2024	21.33	21.35	21.31	21.31	21.20	-0.19%	16,316
Sep 27, 2024	21.33	21.35	21.29	21.35	21.24	0.28%	5,375
Sep 26, 2024	21.27	21.29	21.24	21.29	21.18	0.09%	15,742
Sep 25, 2024	21.26	21.30	21.24	21.27	21.16	-0.35%	10,480
Sep 24, 2024	21.24	21.37	21.24	21.34	21.23	0.26%	51,818
Sep 23, 2024	21.24	21.30	21.20	21.29	21.18	-0.26%	4,250
Sep 20, 2024	21.33	21.36	21.29	21.34	21.18	0.05%	4,260
Sep 19, 2024	21.33	21.41	21.29	21.33	21.17	0.14%	42,632
Sep 18, 2024	21.34	21.37	21.30	21.30	21.14	-0.23%	20,930
Sep 17, 2024	21.39	21.46	21.35	21.35	21.19	-0.26%	15,868
Sep 16, 2024	21.33	21.47	21.32	21.41	21.24	0.33%	9,459
Sep 13, 2024	21.35	21.36	21.32	21.34	21.17	0.16%	3,946
Sep 12, 2024	21.32	21.33	21.30	21.30	21.14	-0.14%	5,194
Sep 11, 2024	21.35	21.40	21.32	21.33	21.17	-0.02%	24,861
Sep 10, 2024	21.28	21.37	21.26	21.34	21.17	0.26%	15,236
Sep 9, 2024	21.30	21.33	21.26	21.28	21.12	-0.07%	16,215
Sep 6, 2024	21.33	21.35	21.27	21.30	21.13	0.09%	17,813
Sep 5, 2024	21.27	21.28	21.24	21.28	21.11	0.19%	7,853
Sep 4, 2024	21.24	21.27	21.21	21.24	21.07	0.05%	12,875
Sep 3, 2024	21.18	21.24	21.18	21.23	21.06	0.50%	14,936
Aug 30, 2024	21.19	21.19	21.12	21.12	20.96	-0.28%	8,807
Aug 29, 2024	21.19	21.19	21.13	21.18	21.02	0.19%	15,360
Aug 28, 2024	21.19	21.20	21.14	21.14	20.98	-0.35%	6,360
Aug 27, 2024	21.18	21.22	21.14	21.22	21.05	-0.07%	9,007
Aug 26, 2024	21.26	21.26	21.23	21.23	21.07	0.05%	9,351
Aug 23, 2024	21.19	21.24	21.12	21.22	21.06	0.24%	24,683
Aug 22, 2024	21.16	21.19	21.15	21.17	21.01	0.14%	14,188
Aug 21, 2024	21.17	21.20	21.14	21.14	20.98	-0.24%	19,460
Aug 20, 2024	21.20	21.20	21.16	21.19	21.03	0.09%	8,342
Aug 19, 2024	21.17	21.17	21.13	21.17	21.01	-0.12%	3,526
Aug 16, 2024	21.22	21.22	21.17	21.20	20.98	0.12%	17,285
Aug 15, 2024	21.17	21.19	21.16	21.17	20.95	-0.17%	6,355
Aug 14, 2024	21.21	21.24	21.19	21.21	20.99	-0.02%	26,401
Aug 13, 2024	21.21	21.23	21.19	21.21	20.99	0.12%	22,070
Aug 12, 2024	21.18	21.20	21.18	21.19	20.97	0.12%	14,056
Aug 9, 2024	21.19	21.20	21.13	21.16	20.95	0.05%	159,560
Aug 8, 2024	21.17	21.17	21.13	21.15	20.94	-0.24%	4,376
Aug 7, 2024	21.27	21.27	21.20	21.20	20.98	-0.70%	13,473
Aug 6, 2024	21.32	21.39	21.32	21.35	21.13	0.05%	73,653
Aug 5, 2024	21.42	21.46	21.33	21.34	21.12	0.05%	27,232
Aug 2, 2024	21.33	21.33	21.28	21.33	21.11	1.04%	68,595
Aug 1, 2024	21.17	21.17	21.10	21.11	20.90	-	36,536