BSMV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	20.85	20.85	20.82	20.84	20.84	-0.24%	29,472
May 15, 2026	20.91	20.91	20.88	20.89	20.89	-0.43%	18,845
May 14, 2026	21.02	21.02	20.97	20.98	20.97	0.05%	39,374
May 13, 2026	21.00	21.00	20.94	20.97	20.97	-0.19%	27,574
May 12, 2026	21.01	21.03	21.00	21.01	21.01	-0.19%	43,118
May 11, 2026	21.04	21.07	21.02	21.05	21.05	-	14,911
May 8, 2026	21.09	21.09	21.03	21.05	21.05	0.10%	38,096
May 7, 2026	21.06	21.06	20.96	21.03	21.03	-	41,471
May 6, 2026	21.06	21.06	21.02	21.03	21.03	0.21%	13,774
May 5, 2026	21.03	21.03	20.98	20.98	20.98	-0.07%	29,624
May 4, 2026	21.03	21.03	20.96	21.00	21.00	-0.04%	25,982
May 1, 2026	21.02	21.02	20.99	21.00	21.00	-0.10%	40,991
Apr 30, 2026	21.03	21.04	20.99	21.02	21.02	0.07%	15,972
Apr 29, 2026	20.99	21.04	20.97	21.01	21.01	-0.02%	81,884
Apr 28, 2026	21.03	21.03	21.00	21.02	21.02	-0.19%	38,984
Apr 27, 2026	21.06	21.06	21.05	21.05	21.05	0.09%	12,063
Apr 24, 2026	21.06	21.07	21.03	21.04	21.04	-	10,606
Apr 23, 2026	21.03	21.06	21.02	21.04	21.04	-	22,121
Apr 22, 2026	21.06	21.06	21.03	21.04	21.04	-0.02%	23,662
Apr 21, 2026	21.02	21.06	21.01	21.04	21.04	-0.07%	87,521
Apr 20, 2026	21.05	21.08	21.03	21.06	21.06	-0.19%	77,223
Apr 17, 2026	21.09	21.11	21.08	21.10	21.04	0.28%	31,093
Apr 16, 2026	21.03	21.08	21.02	21.04	20.98	-	17,541
Apr 15, 2026	21.02	21.09	21.02	21.04	20.98	-0.09%	14,014
Apr 14, 2026	21.05	21.10	21.02	21.06	21.00	-	28,701
Apr 13, 2026	21.03	21.06	21.02	21.06	21.00	0.10%	16,933
Apr 10, 2026	21.04	21.04	21.03	21.04	20.98	0.14%	17,921
Apr 9, 2026	21.01	21.02	21.00	21.01	20.96	-0.04%	44,807
Apr 8, 2026	21.04	21.06	21.01	21.02	20.96	0.24%	5,047
Apr 7, 2026	20.93	20.99	20.91	20.97	20.91	0.14%	44,536
Apr 6, 2026	20.95	20.97	20.90	20.94	20.88	0.10%	71,478
Apr 2, 2026	20.90	20.96	20.90	20.92	20.86	-0.12%	83,785
Apr 1, 2026	20.93	20.94	20.91	20.94	20.89	0.29%	52,429
Mar 31, 2026	20.86	20.92	20.86	20.88	20.83	0.22%	33,959
Mar 30, 2026	20.88	20.88	20.80	20.83	20.78	0.21%	87,353
Mar 27, 2026	20.83	20.83	20.78	20.79	20.74	-0.12%	37,217
Mar 26, 2026	20.84	20.87	20.81	20.82	20.77	-0.26%	13,341
Mar 25, 2026	20.87	20.88	20.85	20.87	20.82	0.20%	21,675
Mar 24, 2026	20.94	20.94	20.83	20.83	20.78	-0.55%	9,188
Mar 23, 2026	20.95	20.97	20.94	20.95	20.89	-0.06%	26,617
Mar 20, 2026	21.05	21.07	20.96	20.96	20.86	-0.65%	20,745
Mar 19, 2026	21.11	21.12	21.07	21.10	20.99	-0.12%	22,766
Mar 18, 2026	21.16	21.16	21.12	21.12	21.02	-0.20%	10,801
Mar 17, 2026	21.18	21.18	21.15	21.16	21.06	0.04%	19,187
Mar 16, 2026	21.15	21.19	21.13	21.16	21.05	0.09%	18,288
Mar 13, 2026	21.11	21.15	21.11	21.14	21.03	0.14%	38,185
Mar 12, 2026	21.18	21.18	21.10	21.11	21.00	-0.42%	38,018
Mar 11, 2026	21.21	21.21	21.17	21.20	21.09	-0.19%	14,949
Mar 10, 2026	21.25	21.26	21.23	21.24	21.13	-0.08%	13,290
Mar 9, 2026	21.22	21.27	21.19	21.25	21.15	-0.02%	16,917