BSMY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2025	24.74	24.74	24.71	24.71	24.71	-0.28%	4,068
Nov 11, 2025	24.74	24.78	24.73	24.78	24.78	0.36%	4,307
Nov 10, 2025	24.68	24.71	24.68	24.69	24.69	0.02%	8,077
Nov 7, 2025	24.71	24.72	24.65	24.69	24.69	0.04%	14,530
Nov 6, 2025	24.61	24.70	24.61	24.68	24.68	0.20%	28,501
Nov 5, 2025	24.62	24.66	24.62	24.63	24.63	-0.16%	7,144
Nov 4, 2025	24.58	24.68	24.58	24.67	24.67	0.12%	2,964
Nov 3, 2025	24.64	24.65	24.63	24.64	24.64	-0.13%	11,098
Oct 31, 2025	24.64	24.68	24.64	24.67	24.67	0.09%	3,240
Oct 30, 2025	24.55	24.68	24.55	24.65	24.65	0.07%	33,849
Oct 29, 2025	24.67	24.70	24.63	24.63	24.63	-0.25%	4,792
Oct 28, 2025	24.72	24.73	24.68	24.69	24.69	0.02%	6,934
Oct 27, 2025	24.67	24.71	24.67	24.69	24.69	0.02%	6,100
Oct 24, 2025	24.70	24.70	24.66	24.68	24.68	0.10%	12,605
Oct 23, 2025	24.64	24.66	24.63	24.66	24.66	-0.04%	9,016
Oct 22, 2025	24.68	24.70	24.56	24.67	24.67	0.10%	9,710
Oct 21, 2025	24.65	24.70	24.62	24.64	24.64	0.06%	44,030
Oct 20, 2025	24.65	24.65	24.62	24.63	24.63	-0.16%	12,962
Oct 17, 2025	24.64	24.68	24.64	24.67	24.59	0.04%	6,112
Oct 16, 2025	24.60	24.70	24.60	24.66	24.58	0.26%	4,585
Oct 15, 2025	24.58	24.61	24.57	24.59	24.52	0.14%	14,350
Oct 14, 2025	24.55	24.57	24.53	24.56	24.48	0.03%	12,341
Oct 13, 2025	24.51	24.55	24.49	24.55	24.47	0.17%	4,104
Oct 10, 2025	24.47	24.53	24.46	24.51	24.43	0.33%	12,790
Oct 9, 2025	24.43	24.46	24.42	24.43	24.35	0.02%	11,349
Oct 8, 2025	24.43	24.46	24.42	24.42	24.35	-0.06%	16,205
Oct 7, 2025	24.38	24.45	24.38	24.44	24.36	0.16%	5,020
Oct 6, 2025	24.34	24.41	24.34	24.40	24.32	0.04%	12,069
Oct 3, 2025	24.38	24.39	24.37	24.39	24.31	-	4,269
Oct 2, 2025	24.35	24.41	24.34	24.39	24.31	0.04%	21,610
Oct 1, 2025	24.38	24.39	24.36	24.38	24.30	0.18%	13,999
Sep 30, 2025	24.34	24.34	24.32	24.33	24.26	0.04%	8,591
Sep 29, 2025	24.29	24.34	24.27	24.32	24.25	0.21%	6,607
Sep 26, 2025	24.27	24.28	24.26	24.27	24.20	-0.08%	8,740
Sep 25, 2025	24.26	24.32	24.24	24.29	24.22	-	8,251
Sep 24, 2025	24.36	24.36	24.29	24.29	24.22	-0.12%	12,496
Sep 23, 2025	24.34	24.34	24.22	24.32	24.25	-0.10%	12,799
Sep 22, 2025	24.35	24.36	24.34	24.35	24.27	-0.29%	30,461
Sep 19, 2025	24.39	24.44	24.39	24.42	24.28	-0.04%	6,289
Sep 18, 2025	24.37	24.44	24.36	24.43	24.28	-0.09%	11,949
Sep 17, 2025	24.46	24.57	24.44	24.45	24.31	0.09%	24,868
Sep 16, 2025	24.42	24.44	24.41	24.43	24.28	0.07%	8,528
Sep 15, 2025	24.38	24.49	24.27	24.41	24.27	0.35%	33,497
Sep 12, 2025	24.27	24.33	24.27	24.33	24.19	-0.06%	44,853
Sep 11, 2025	24.31	24.47	24.31	24.34	24.20	0.39%	361,483
Sep 10, 2025	24.24	24.25	24.22	24.25	24.11	0.50%	11,179
Sep 9, 2025	24.16	24.16	24.12	24.13	23.99	-0.06%	36,658
Sep 8, 2025	24.05	24.15	24.03	24.14	24.00	0.75%	79,067
Sep 5, 2025	23.90	23.97	23.90	23.96	23.82	0.77%	942
Sep 4, 2025	23.76	23.78	23.74	23.78	23.64	0.31%	4,733