BSMV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	21.25	21.31	21.25	21.31	21.31	0.14%	76,989
Jan 29, 2026	21.25	21.33	21.25	21.28	21.28	-	17,176
Jan 28, 2026	21.24	21.28	21.22	21.28	21.28	0.09%	41,032
Jan 27, 2026	21.24	21.28	21.24	21.26	21.26	0.05%	250,238
Jan 26, 2026	21.23	21.25	21.23	21.25	21.25	0.02%	123,012
Jan 23, 2026	21.23	21.24	21.22	21.24	21.24	0.12%	43,592
Jan 22, 2026	21.22	21.22	21.18	21.22	21.22	0.04%	31,907
Jan 21, 2026	21.17	21.23	21.15	21.21	21.21	0.04%	58,885
Jan 20, 2026	21.16	21.22	21.16	21.20	21.20	-0.37%	50,008
Jan 16, 2026	21.25	21.30	21.25	21.28	21.23	0.19%	111,886
Jan 15, 2026	21.26	21.26	21.23	21.24	21.19	-0.07%	13,816
Jan 14, 2026	21.25	21.25	21.22	21.25	21.20	0.12%	45,596
Jan 13, 2026	21.23	21.24	21.21	21.23	21.18	-	20,985
Jan 12, 2026	21.23	21.24	21.21	21.23	21.18	-	51,000
Jan 9, 2026	21.24	21.26	21.22	21.23	21.18	0.02%	46,114
Jan 8, 2026	21.23	21.24	21.21	21.22	21.17	-0.07%	61,269
Jan 7, 2026	21.21	21.24	21.20	21.24	21.19	0.28%	29,525
Jan 6, 2026	21.17	21.19	21.16	21.18	21.13	0.09%	52,877
Jan 5, 2026	21.17	21.18	21.15	21.16	21.11	0.04%	27,589
Jan 2, 2026	21.15	21.17	21.14	21.15	21.10	0.05%	29,399
Dec 31, 2025	21.14	21.16	21.12	21.14	21.09	-	24,327
Dec 30, 2025	21.14	21.15	21.12	21.14	21.09	-	27,208
Dec 29, 2025	21.13	21.15	21.11	21.14	21.09	0.14%	59,505
Dec 26, 2025	21.14	21.14	21.10	21.11	21.06	-0.05%	110,939
Dec 24, 2025	21.14	21.14	21.10	21.12	21.07	0.09%	39,555
Dec 23, 2025	21.11	21.12	20.98	21.10	21.05	-0.09%	82,635
Dec 22, 2025	21.12	21.14	21.10	21.12	21.07	-0.29%	132,851
Dec 19, 2025	21.15	21.19	21.15	21.18	21.08	-0.11%	90,721
Dec 18, 2025	21.17	21.21	21.17	21.20	21.10	0.26%	117,690
Dec 17, 2025	21.15	21.17	21.12	21.15	21.05	-	103,711
Dec 16, 2025	21.15	21.16	21.13	21.15	21.05	0.05%	41,489
Dec 15, 2025	21.16	21.16	21.09	21.14	21.04	0.02%	15,976
Dec 12, 2025	21.13	21.14	21.12	21.13	21.03	-0.07%	24,938
Dec 11, 2025	21.16	21.17	21.13	21.15	21.05	0.07%	47,338
Dec 10, 2025	21.10	21.15	21.10	21.13	21.03	0.05%	17,940
Dec 9, 2025	21.11	21.15	21.11	21.12	21.02	0.02%	32,237
Dec 8, 2025	21.14	21.14	21.09	21.12	21.02	-	96,051
Dec 5, 2025	21.11	21.15	21.09	21.12	21.02	-	145,991
Dec 4, 2025	21.12	21.13	21.09	21.12	21.02	-0.05%	11,654
Dec 3, 2025	21.12	21.14	21.11	21.13	21.03	0.24%	25,457
Dec 2, 2025	21.11	21.11	21.02	21.08	20.98	-0.09%	34,872
Dec 1, 2025	21.10	21.11	21.09	21.10	21.00	-0.21%	108,323
Nov 28, 2025	21.14	21.15	21.12	21.14	21.04	0.02%	12,825
Nov 26, 2025	21.12	21.15	21.12	21.14	21.04	0.07%	7,190
Nov 25, 2025	21.12	21.17	21.11	21.12	21.02	0.07%	50,874
Nov 24, 2025	21.09	21.12	21.09	21.11	21.01	-0.19%	13,992
Nov 21, 2025	21.14	21.16	21.14	21.15	21.00	0.05%	17,120
Nov 20, 2025	21.13	21.15	21.12	21.14	20.99	0.09%	129,525
Nov 19, 2025	21.16	21.16	21.12	21.12	20.97	-0.19%	2,938
Nov 18, 2025	21.15	21.16	21.10	21.16	21.01	0.09%	34,130