BSMY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2025	24.20	24.20	24.15	24.20	24.20	0.66%	5,605
Mar 31, 2025	24.06	24.06	24.03	24.04	24.04	0.21%	12,448
Mar 28, 2025	24.03	24.03	23.99	23.99	23.99	0.49%	6,517
Mar 27, 2025	23.88	23.89	23.86	23.88	23.88	-0.31%	9,216
Mar 26, 2025	24.06	24.08	23.95	23.95	23.95	-0.83%	11,160
Mar 25, 2025	24.22	24.23	24.12	24.15	24.15	-	12,019
Mar 24, 2025	24.19	24.22	24.15	24.15	24.15	-0.58%	9,960
Mar 21, 2025	24.35	24.37	24.29	24.29	24.23	-0.21%	5,222
Mar 20, 2025	24.38	24.44	24.34	24.34	24.28	0.06%	8,861
Mar 19, 2025	24.25	24.36	24.25	24.33	24.26	-	7,273
Mar 18, 2025	24.33	24.35	24.32	24.33	24.26	-0.01%	6,608
Mar 17, 2025	24.38	24.40	24.33	24.33	24.26	-0.03%	6,441
Mar 14, 2025	24.31	24.35	24.31	24.34	24.27	-0.04%	2,920
Mar 13, 2025	24.29	24.38	24.27	24.35	24.28	0.02%	7,221
Mar 12, 2025	24.43	24.52	24.33	24.34	24.28	-0.51%	5,813
Mar 11, 2025	24.62	24.62	24.47	24.47	24.40	-0.59%	6,442
Mar 10, 2025	24.62	24.68	24.60	24.61	24.54	0.26%	5,174
Mar 7, 2025	24.58	24.58	24.52	24.55	24.48	0.02%	6,084
Mar 6, 2025	24.63	24.63	24.54	24.54	24.47	-0.51%	9,337
Mar 5, 2025	24.76	24.76	24.64	24.67	24.60	-0.10%	6,178
Mar 4, 2025	24.84	24.84	24.69	24.69	24.62	-0.44%	1,633
Mar 3, 2025	24.79	24.95	24.79	24.80	24.73	-0.40%	57,650
Feb 28, 2025	24.86	24.90	24.83	24.90	24.83	0.57%	10,427
Feb 27, 2025	24.78	24.78	24.76	24.76	24.69	-0.30%	4,156
Feb 26, 2025	24.79	24.88	24.78	24.84	24.77	0.16%	8,012
Feb 25, 2025	24.80	24.80	24.80	24.80	24.73	0.51%	1,094
Feb 24, 2025	24.66	24.68	24.66	24.67	24.60	-0.16%	1,670
Feb 21, 2025	24.64	24.78	24.64	24.71	24.59	0.32%	28,793
Feb 20, 2025	24.64	24.66	24.61	24.63	24.51	0.24%	27,338
Feb 19, 2025	24.52	24.62	24.52	24.57	24.45	0.02%	11,780
Feb 18, 2025	24.57	24.63	24.57	24.57	24.44	-0.26%	1,264
Feb 14, 2025	24.63	24.65	24.63	24.63	24.51	0.24%	4,728
Feb 13, 2025	24.55	24.65	24.55	24.57	24.45	0.49%	4,155
Feb 12, 2025	24.44	24.46	24.44	24.45	24.33	-0.69%	5,495
Feb 11, 2025	24.61	24.63	24.61	24.62	24.50	-0.24%	9,257
Feb 10, 2025	24.69	24.70	24.68	24.68	24.56	0.14%	10,130
Feb 7, 2025	24.67	24.67	24.65	24.65	24.52	-0.34%	6,217
Feb 6, 2025	24.73	24.74	24.73	24.73	24.61	-0.02%	54,861
Feb 5, 2025	24.73	24.76	24.73	24.74	24.61	0.47%	19,218
Feb 4, 2025	24.56	24.62	24.56	24.62	24.50	0.29%	2,958
Feb 3, 2025	24.63	24.63	24.52	24.55	24.43	0.15%	7,951
Jan 31, 2025	24.55	24.59	24.50	24.51	24.39	-0.21%	9,232
Jan 30, 2025	24.58	24.58	24.56	24.57	24.44	0.31%	2,306
Jan 29, 2025	24.53	24.55	24.49	24.49	24.37	-0.30%	6,379
Jan 28, 2025	24.55	24.56	24.54	24.56	24.44	-0.11%	16,521
Jan 27, 2025	24.55	24.59	24.55	24.59	24.47	0.61%	834
Jan 24, 2025	24.40	24.45	24.39	24.44	24.32	0.18%	10,238
Jan 23, 2025	24.41	24.42	24.40	24.40	24.27	-0.37%	9,850
Jan 22, 2025	24.50	24.50	24.49	24.49	24.36	0.08%	1,528
Jan 21, 2025	24.45	24.49	24.44	24.47	24.34	0.04%	1,743