BSMV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	20.46	20.53	20.42	20.48	20.48	0.13%	136,853
Nov 2, 2026	20.43	20.51	20.43	20.45	20.45	0.15%	76,825
Oct 30, 2026	20.43	20.45	20.39	20.42	20.42	0.24%	57,748
Oct 29, 2026	20.38	20.42	20.33	20.37	20.37	-0.12%	73,738
Oct 28, 2026	20.38	20.43	20.34	20.40	20.40	0.02%	77,343
Oct 27, 2026	20.35	20.39	20.34	20.39	20.39	0.10%	58,646
Oct 26, 2026	20.33	20.41	20.29	20.37	20.37	0.37%	77,569
Oct 23, 2026	20.27	20.30	20.24	20.29	20.29	0.35%	103,759
Oct 22, 2026	20.27	20.32	20.19	20.23	20.22	0.23%	506,766
Oct 21, 2026	20.17	20.20	20.15	20.18	20.18	0.24%	32,520
Oct 20, 2026	20.18	20.20	20.13	20.13	20.13	-0.25%	111,601
Oct 19, 2026	20.17	20.19	20.14	20.18	20.18	0.05%	29,121
Oct 16, 2026	20.24	20.24	20.19	20.22	20.17	0.10%	76,601
Oct 15, 2026	20.24	20.25	20.20	20.20	20.15	0.65%	123,384
Oct 14, 2026	20.05	20.09	20.02	20.07	20.02	0.15%	67,910
Oct 13, 2026	20.11	20.11	20.04	20.04	19.99	0.05%	441,859
Oct 12, 2026	20.04	20.05	20.01	20.03	19.98	0.10%	90,691
Oct 9, 2026	19.98	20.02	19.97	20.01	19.96	0.53%	59,774
Oct 8, 2026	19.90	19.93	19.84	19.91	19.86	0.05%	72,192
Oct 7, 2026	19.90	19.93	19.85	19.90	19.85	-0.27%	226,346
Oct 6, 2026	19.99	19.99	19.91	19.95	19.90	-0.18%	111,447
Oct 5, 2026	20.03	20.03	19.93	19.99	19.94	-	62,036
Oct 2, 2026	20.12	20.15	19.99	19.99	19.94	-0.06%	130,212
Oct 1, 2026	20.01	20.05	19.95	20.00	19.95	0.52%	105,469
Sep 30, 2026	19.81	19.93	19.77	19.89	19.84	0.95%	224,305
Sep 29, 2026	19.76	19.77	19.67	19.71	19.66	-0.43%	228,622
Sep 28, 2026	19.85	19.85	19.75	19.79	19.74	-0.50%	62,548
Sep 25, 2026	20.01	20.01	19.85	19.89	19.84	-0.45%	89,362
Sep 24, 2026	20.12	20.12	19.96	19.98	19.93	-0.60%	87,263
Sep 23, 2026	20.20	20.20	20.06	20.10	20.05	-0.66%	49,174
Sep 22, 2026	20.25	20.27	20.22	20.23	20.18	-0.18%	53,751
Sep 21, 2026	20.29	20.30	20.26	20.27	20.22	0.05%	94,237
Sep 18, 2026	20.36	20.36	20.28	20.31	20.21	-0.18%	77,719
Sep 17, 2026	20.38	20.38	20.30	20.35	20.24	0.20%	76,686
Sep 16, 2026	20.32	20.36	20.30	20.31	20.20	-0.05%	50,575
Sep 15, 2026	20.29	20.37	20.28	20.32	20.21	0.07%	351,011
Sep 14, 2026	20.32	20.36	20.27	20.30	20.20	-0.13%	74,604
Sep 11, 2026	20.38	20.42	20.32	20.33	20.23	-0.23%	88,057
Sep 10, 2026	20.41	20.41	20.35	20.38	20.27	-0.44%	154,892
Sep 9, 2026	20.61	20.62	20.46	20.47	20.36	-0.44%	87,262
Sep 8, 2026	20.60	20.65	20.55	20.56	20.45	-0.36%	36,358
Sep 4, 2026	20.63	20.66	20.58	20.63	20.53	0.24%	85,763
Sep 3, 2026	20.69	20.69	20.58	20.58	20.48	-0.11%	64,443
Sep 2, 2026	20.66	20.66	20.60	20.60	20.50	-0.11%	79,694
Sep 1, 2026	20.68	20.68	20.58	20.63	20.52	-0.31%	48,243
Aug 31, 2026	20.70	20.71	20.67	20.69	20.59	-0.17%	48,426
Aug 28, 2026	20.77	20.77	20.71	20.73	20.62	-0.05%	32,204
Aug 27, 2026	20.79	20.79	20.72	20.74	20.63	-0.17%	30,905
Aug 26, 2026	20.79	20.79	20.71	20.77	20.67	-	46,453
Aug 25, 2026	20.78	20.80	20.75	20.77	20.67	0.02%	89,864