BSMW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	24.34	24.36	24.24	24.26	24.26	-0.23%	17,086
May 29, 2025	24.33	24.36	24.27	24.32	24.32	0.23%	11,976
May 28, 2025	24.33	24.35	24.23	24.26	24.26	-0.16%	23,515
May 27, 2025	24.34	24.34	24.23	24.30	24.30	0.04%	6,812
May 23, 2025	24.30	24.34	24.17	24.29	24.29	0.25%	31,596
May 22, 2025	24.31	24.31	24.14	24.23	24.23	-0.02%	33,639
May 21, 2025	24.35	24.38	24.19	24.24	24.24	-0.59%	25,068
May 20, 2025	24.40	24.41	24.28	24.38	24.38	-	26,456
May 19, 2025	24.33	24.40	24.33	24.38	24.38	-0.37%	10,583
May 16, 2025	24.52	24.52	24.37	24.47	24.40	0.33%	23,384
May 15, 2025	24.48	24.50	24.39	24.39	24.32	-	11,007
May 14, 2025	24.45	24.45	24.35	24.39	24.32	-0.14%	10,887
May 13, 2025	24.42	24.44	24.39	24.43	24.35	0.06%	17,412
May 12, 2025	24.42	24.42	24.36	24.41	24.34	-0.06%	10,611
May 9, 2025	24.48	24.50	24.34	24.43	24.35	0.06%	37,608
May 8, 2025	24.49	24.52	24.41	24.41	24.34	-0.12%	30,251
May 7, 2025	24.44	24.49	24.40	24.44	24.37	0.16%	21,995
May 6, 2025	24.43	24.48	24.32	24.40	24.33	-0.04%	19,309
May 5, 2025	24.40	24.45	24.30	24.41	24.34	0.16%	16,793
May 2, 2025	24.40	24.44	24.26	24.37	24.30	-0.04%	45,737
May 1, 2025	24.39	24.48	24.30	24.38	24.31	-0.04%	31,199
Apr 30, 2025	24.26	24.40	24.26	24.39	24.32	0.58%	10,428
Apr 29, 2025	24.35	24.36	24.23	24.25	24.18	-0.12%	44,102
Apr 28, 2025	24.31	24.35	24.21	24.28	24.21	-0.08%	20,203
Apr 25, 2025	24.29	24.36	24.18	24.30	24.23	0.29%	22,069
Apr 24, 2025	24.21	24.26	24.13	24.23	24.16	0.50%	16,512
Apr 23, 2025	24.25	24.26	24.04	24.11	24.04	0.37%	9,498
Apr 22, 2025	24.06	24.09	23.90	24.02	23.95	0.04%	29,742
Apr 21, 2025	24.16	24.21	23.95	24.01	23.94	-1.03%	27,182
Apr 17, 2025	24.30	24.30	24.20	24.26	24.12	0.04%	22,018
Apr 16, 2025	24.27	24.28	24.15	24.25	24.11	0.41%	17,372
Apr 15, 2025	24.20	24.24	24.13	24.15	24.01	0.04%	35,857
Apr 14, 2025	23.97	24.19	23.97	24.14	24.00	1.62%	5,586
Apr 11, 2025	24.02	24.04	23.65	23.76	23.62	-1.88%	56,486
Apr 10, 2025	24.22	24.42	24.12	24.21	24.07	1.55%	30,519
Apr 9, 2025	23.62	24.14	22.90	23.84	23.70	-0.91%	433,783
Apr 8, 2025	24.34	24.45	24.06	24.06	23.92	-1.60%	41,245
Apr 7, 2025	24.87	24.94	24.44	24.45	24.31	-2.14%	20,858
Apr 4, 2025	25.11	25.14	24.91	24.99	24.84	0.18%	18,385
Apr 3, 2025	24.74	24.97	24.74	24.94	24.80	1.05%	20,563
Apr 2, 2025	24.76	24.80	24.68	24.68	24.54	-0.20%	14,305
Apr 1, 2025	24.71	24.79	24.71	24.73	24.59	0.53%	16,636
Mar 31, 2025	24.55	24.68	24.55	24.60	24.46	-	8,656
Mar 28, 2025	24.54	24.61	24.47	24.60	24.46	0.70%	3,754
Mar 27, 2025	24.54	24.54	24.43	24.43	24.29	-0.69%	25,388
Mar 26, 2025	24.74	24.74	24.54	24.60	24.46	-0.53%	40,381
Mar 25, 2025	24.80	24.80	24.69	24.73	24.59	-0.04%	8,617
Mar 24, 2025	24.78	24.83	24.70	24.74	24.60	-0.52%	27,059
Mar 21, 2025	24.91	24.95	24.87	24.87	24.66	-0.24%	41,587
Mar 20, 2025	24.89	24.94	24.85	24.93	24.72	0.45%	14,525