BSMY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	25.00	25.03	24.98	24.99	24.99	0.04%	6,804
Feb 26, 2026	24.96	25.00	24.96	24.98	24.98	0.14%	14,754
Feb 25, 2026	24.93	25.00	24.90	24.95	24.94	0.08%	27,277
Feb 24, 2026	24.90	24.93	24.89	24.93	24.93	0.18%	3,426
Feb 23, 2026	24.95	24.96	24.86	24.88	24.88	-0.34%	13,054
Feb 20, 2026	24.95	25.01	24.95	24.97	24.89	-0.06%	24,618
Feb 19, 2026	24.96	24.98	24.96	24.98	24.91	0.10%	3,676
Feb 18, 2026	24.97	24.98	24.94	24.96	24.88	-0.06%	17,181
Feb 17, 2026	24.98	24.98	24.94	24.97	24.90	0.20%	20,228
Feb 13, 2026	24.96	24.97	24.91	24.92	24.85	0.08%	18,711
Feb 12, 2026	24.90	24.92	24.87	24.90	24.83	0.17%	11,319
Feb 11, 2026	24.86	24.89	24.84	24.86	24.79	-0.21%	16,785
Feb 10, 2026	24.91	24.93	24.89	24.91	24.84	0.38%	27,452
Feb 9, 2026	24.83	24.85	24.79	24.82	24.75	0.06%	74,222
Feb 6, 2026	24.86	24.86	24.80	24.80	24.73	-0.16%	37,187
Feb 5, 2026	24.82	24.84	24.81	24.84	24.77	0.28%	19,784
Feb 4, 2026	24.77	24.80	24.75	24.77	24.70	0.01%	20,468
Feb 3, 2026	24.79	24.79	24.74	24.77	24.70	0.07%	24,732
Feb 2, 2026	24.74	24.79	24.74	24.75	24.68	0.01%	15,064
Jan 30, 2026	24.69	24.77	24.69	24.75	24.68	0.13%	8,838
Jan 29, 2026	24.71	24.74	24.62	24.71	24.64	-0.05%	20,345
Jan 28, 2026	24.69	24.74	24.69	24.73	24.66	0.03%	6,040
Jan 27, 2026	24.71	24.74	24.68	24.72	24.65	0.08%	59,335
Jan 26, 2026	24.72	24.73	24.69	24.70	24.63	0.05%	25,465
Jan 23, 2026	24.71	24.72	24.60	24.69	24.62	0.11%	34,738
Jan 22, 2026	24.67	24.68	24.56	24.66	24.59	-0.22%	7,455
Jan 21, 2026	24.64	24.74	24.62	24.72	24.65	0.36%	37,024
Jan 20, 2026	24.66	24.66	24.59	24.63	24.56	-0.68%	13,569
Jan 16, 2026	24.82	24.84	24.70	24.80	24.65	0.01%	15,008
Jan 15, 2026	24.85	24.85	24.78	24.79	24.65	-0.12%	17,129
Jan 14, 2026	24.82	24.83	24.78	24.82	24.68	0.20%	9,152
Jan 13, 2026	24.81	24.81	24.77	24.77	24.63	-0.06%	24,998
Jan 12, 2026	24.79	24.83	24.76	24.79	24.65	-0.02%	26,331
Jan 9, 2026	24.84	24.84	24.76	24.79	24.65	0.12%	27,111
Jan 8, 2026	24.77	24.78	24.76	24.77	24.62	-0.07%	35,349
Jan 7, 2026	24.76	24.80	24.72	24.78	24.64	0.31%	30,678
Jan 6, 2026	24.69	24.72	24.66	24.71	24.56	0.20%	16,016
Jan 5, 2026	24.67	24.68	24.64	24.66	24.51	0.10%	27,778
Jan 2, 2026	24.60	24.64	24.59	24.63	24.49	0.20%	51,593
Dec 31, 2025	24.58	24.62	24.58	24.58	24.44	-0.08%	13,559
Dec 30, 2025	24.59	24.64	24.57	24.60	24.46	-	31,918
Dec 29, 2025	24.61	24.62	24.58	24.60	24.46	0.14%	25,458
Dec 26, 2025	24.61	24.61	24.56	24.57	24.43	-0.09%	8,265
Dec 24, 2025	24.58	24.60	24.57	24.59	24.45	0.13%	5,606
Dec 23, 2025	24.50	24.58	24.50	24.56	24.42	-0.07%	13,477
Dec 22, 2025	24.56	24.59	24.54	24.57	24.43	-0.26%	55,669
Dec 19, 2025	24.68	24.69	24.62	24.64	24.42	0.04%	11,857
Dec 18, 2025	24.65	24.70	24.60	24.63	24.41	0.14%	29,241
Dec 17, 2025	24.61	24.61	24.56	24.59	24.38	0.06%	20,625
Dec 16, 2025	24.60	24.60	24.53	24.58	24.36	0.11%	13,108