BSMV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2025	21.09	21.15	21.07	21.12	21.12	0.17%	29,597
Feb 25, 2025	21.09	21.10	21.06	21.09	21.09	0.31%	10,948
Feb 24, 2025	21.02	21.03	20.95	21.02	21.02	-0.10%	26,443
Feb 21, 2025	20.98	21.08	20.98	21.04	20.99	0.19%	47,623
Feb 20, 2025	21.00	21.02	20.99	21.00	20.95	0.22%	28,810
Feb 19, 2025	20.95	20.97	20.91	20.96	20.91	0.12%	39,532
Feb 18, 2025	20.97	20.99	20.90	20.93	20.88	-0.32%	25,019
Feb 14, 2025	21.01	21.03	20.97	21.00	20.95	0.18%	35,925
Feb 13, 2025	20.96	20.99	20.94	20.96	20.91	0.19%	48,179
Feb 12, 2025	20.92	20.92	20.89	20.92	20.87	-0.52%	13,617
Feb 11, 2025	21.03	21.03	20.99	21.03	20.98	0.04%	5,613
Feb 10, 2025	21.03	21.08	21.01	21.02	20.97	-0.02%	8,819
Feb 7, 2025	21.00	21.05	21.00	21.03	20.98	-0.26%	30,542
Feb 6, 2025	21.09	21.09	21.02	21.08	21.03	0.17%	25,813
Feb 5, 2025	21.10	21.16	21.01	21.05	21.00	0.19%	71,370
Feb 4, 2025	20.99	21.02	20.96	21.01	20.96	0.14%	12,907
Feb 3, 2025	20.98	21.03	20.95	20.98	20.93	0.09%	41,096
Jan 31, 2025	20.99	21.00	20.95	20.96	20.91	-0.04%	21,054
Jan 30, 2025	20.99	20.99	20.91	20.97	20.92	0.22%	127,226
Jan 29, 2025	20.97	20.97	20.90	20.92	20.87	-0.24%	7,537
Jan 28, 2025	20.95	20.97	20.86	20.97	20.92	0.05%	129,296
Jan 27, 2025	20.97	20.97	20.91	20.96	20.91	0.50%	24,474
Jan 24, 2025	20.85	20.89	20.84	20.86	20.81	0.10%	22,863
Jan 23, 2025	20.87	20.88	20.80	20.84	20.79	-0.26%	16,147
Jan 22, 2025	20.90	20.92	20.85	20.89	20.84	0.24%	29,365
Jan 21, 2025	20.83	20.89	20.82	20.84	20.79	-0.19%	17,458
Jan 17, 2025	20.87	20.91	20.87	20.88	20.78	0.26%	17,762
Jan 16, 2025	20.81	20.87	20.74	20.83	20.73	0.10%	47,567
Jan 15, 2025	20.86	20.93	20.73	20.81	20.71	0.17%	173,643
Jan 14, 2025	20.80	20.86	20.74	20.77	20.67	-0.12%	25,307
Jan 13, 2025	20.83	20.84	20.75	20.80	20.70	-0.24%	16,491
Jan 10, 2025	20.94	20.94	20.80	20.85	20.75	-0.33%	73,838
Jan 8, 2025	20.96	21.04	20.90	20.92	20.82	-0.33%	22,598
Jan 7, 2025	21.00	21.00	20.94	20.99	20.89	-0.10%	12,000
Jan 6, 2025	21.01	21.03	20.98	21.01	20.91	0.02%	9,180
Jan 3, 2025	21.04	21.04	20.96	21.00	20.90	0.12%	4,735
Jan 2, 2025	20.98	20.99	20.97	20.98	20.88	0.22%	8,188
Dec 31, 2024	20.97	21.09	20.92	20.93	20.83	-0.17%	30,536
Dec 30, 2024	20.97	21.01	20.85	20.97	20.87	0.22%	154,508
Dec 27, 2024	20.92	20.93	20.89	20.92	20.82	0.14%	17,448
Dec 26, 2024	20.86	20.94	20.84	20.89	20.79	0.17%	18,086
Dec 24, 2024	20.87	20.87	20.84	20.86	20.76	-0.24%	32,333
Dec 23, 2024	20.89	20.93	20.89	20.91	20.81	-0.31%	10,366
Dec 20, 2024	20.96	21.01	20.96	20.97	20.82	0.24%	16,127
Dec 19, 2024	20.95	20.98	20.85	20.92	20.77	-0.33%	43,589
Dec 18, 2024	21.12	21.12	20.99	20.99	20.84	-0.71%	21,909
Dec 17, 2024	21.15	21.28	21.14	21.14	20.99	-0.24%	24,908
Dec 16, 2024	21.15	21.24	21.12	21.19	21.04	0.40%	27,564
Dec 13, 2024	21.13	21.15	21.09	21.11	20.96	-0.17%	6,267
Dec 12, 2024	21.20	21.22	21.13	21.14	20.99	-0.61%	14,543
Dec 11, 2024	21.30	21.34	21.24	21.27	21.12	-0.05%	17,551
Dec 10, 2024	21.30	21.36	21.27	21.28	21.13	-0.09%	22,361
Dec 9, 2024	21.33	21.41	21.27	21.30	21.15	-0.16%	11,365
Dec 6, 2024	21.35	21.46	21.32	21.34	21.18	0.07%	47,479
Dec 5, 2024	21.31	21.34	21.26	21.32	21.17	0.14%	11,681
Dec 4, 2024	21.28	21.34	21.28	21.29	21.14	0.09%	14,157
Dec 3, 2024	21.31	21.31	21.26	21.27	21.12	0.02%	20,667
Dec 2, 2024	21.23	21.28	21.22	21.27	21.11	0.12%	34,115
Nov 29, 2024	21.24	21.24	21.17	21.24	21.09	0.35%	8,873
Nov 27, 2024	21.15	21.19	21.14	21.17	21.01	0.07%	39,657
Nov 26, 2024	21.17	21.17	21.08	21.15	21.00	-0.09%	130,029
Nov 25, 2024	21.13	21.17	21.13	21.17	21.02	0.38%	1,251
Nov 22, 2024	21.11	21.12	21.07	21.09	20.94	-	14,833
Nov 21, 2024	21.10	21.10	21.07	21.09	20.94	0.24%	11,250
Nov 20, 2024	21.06	21.09	21.03	21.04	20.89	-0.14%	34,733
Nov 19, 2024	21.06	21.11	21.06	21.07	20.92	0.10%	16,602
Nov 18, 2024	21.06	21.10	21.05	21.05	20.90	-0.28%	6,408
Nov 15, 2024	21.05	21.14	21.05	21.11	20.91	0.04%	38,537
Nov 14, 2024	21.09	21.13	21.06	21.10	20.90	0.17%	43,665
Nov 13, 2024	21.09	21.12	21.05	21.07	20.86	-0.02%	18,835
Nov 12, 2024	21.12	21.12	21.01	21.07	20.87	-0.14%	106,310
Nov 11, 2024	21.08	21.15	21.08	21.10	20.90	-0.02%	12,440
Nov 8, 2024	21.01	21.13	21.01	21.10	20.90	0.69%	46,255
Nov 7, 2024	20.87	20.96	20.87	20.96	20.76	0.87%	17,306
Nov 6, 2024	20.73	20.84	20.73	20.78	20.58	-1.56%	39,597
Nov 5, 2024	21.04	21.11	21.02	21.11	20.91	0.38%	24,708
Nov 4, 2024	21.04	21.09	21.03	21.03	20.83	0.24%	57,478
Nov 1, 2024	20.99	20.99	20.93	20.98	20.78	0.10%	83,760
Oct 31, 2024	20.95	20.96	20.90	20.96	20.76	0.02%	13,007
Oct 30, 2024	20.98	20.98	20.90	20.96	20.75	0.07%	3,857
Oct 29, 2024	20.93	20.95	20.84	20.94	20.74	-0.29%	9,230
Oct 28, 2024	21.01	21.01	20.96	21.00	20.80	0.19%	25,286
Oct 25, 2024	20.99	21.01	20.95	20.96	20.76	0.14%	7,222
Oct 24, 2024	20.94	20.94	20.86	20.93	20.73	0.22%	14,503
Oct 23, 2024	20.95	20.95	20.89	20.89	20.68	-0.71%	3,722
Oct 22, 2024	21.12	21.12	21.00	21.04	20.83	-0.28%	20,861
Oct 21, 2024	21.15	21.15	21.09	21.10	20.89	-0.66%	7,785
Oct 18, 2024	21.26	21.26	21.22	21.24	20.98	0.07%	3,584
Oct 17, 2024	21.22	21.22	21.20	21.22	20.96	-0.19%	2,082
Oct 16, 2024	21.27	21.27	21.24	21.26	21.00	-0.02%	9,068
Oct 15, 2024	21.23	21.33	21.18	21.27	21.01	0.40%	11,661
Oct 14, 2024	21.20	21.22	21.17	21.18	20.92	-	3,877
Oct 11, 2024	21.18	21.22	21.13	21.18	20.92	-0.24%	18,621
Oct 10, 2024	21.21	21.27	21.20	21.23	20.97	0.21%	5,363
Oct 9, 2024	21.19	21.21	21.11	21.19	20.93	-0.24%	11,435
Oct 8, 2024	21.21	21.24	21.21	21.24	20.98	-0.16%	7,456
Oct 7, 2024	21.27	21.31	21.25	21.27	21.01	0.07%	19,535
Oct 4, 2024	21.31	21.35	21.24	21.26	21.00	-0.49%	19,597
Oct 3, 2024	21.37	21.39	21.36	21.36	21.10	-0.09%	11,441
Oct 2, 2024	21.37	21.39	21.35	21.38	21.12	0.14%	10,328