BSMY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	24.58	24.60	24.57	24.59	24.59	0.13%	5,606
Dec 23, 2025	24.50	24.58	24.50	24.56	24.56	-0.07%	13,477
Dec 22, 2025	24.56	24.59	24.54	24.57	24.57	-0.26%	55,669
Dec 19, 2025	24.68	24.69	24.62	24.64	24.56	0.04%	11,857
Dec 18, 2025	24.65	24.70	24.60	24.63	24.55	0.14%	29,241
Dec 17, 2025	24.61	24.61	24.56	24.59	24.52	0.06%	20,625
Dec 16, 2025	24.60	24.60	24.53	24.58	24.50	0.11%	13,108
Dec 15, 2025	24.62	24.74	24.54	24.55	24.47	-0.01%	88,518
Dec 12, 2025	24.56	24.57	24.54	24.55	24.48	-0.10%	5,590
Dec 11, 2025	24.64	24.64	24.58	24.58	24.50	0.08%	21,388
Dec 10, 2025	24.60	24.60	24.47	24.56	24.48	0.08%	20,381
Dec 9, 2025	24.61	24.61	24.45	24.54	24.46	-0.04%	61,582
Dec 8, 2025	24.57	24.57	24.53	24.55	24.47	-	53,972
Dec 5, 2025	24.54	24.57	24.53	24.55	24.47	0.04%	33,459
Dec 4, 2025	24.53	24.55	24.52	24.54	24.46	-0.10%	9,873
Dec 3, 2025	24.60	24.60	24.56	24.56	24.49	-0.06%	8,793
Dec 2, 2025	24.58	24.60	24.53	24.58	24.50	-0.08%	142,035
Dec 1, 2025	24.60	24.62	24.56	24.60	24.52	-0.30%	7,641
Nov 28, 2025	24.69	24.69	24.66	24.67	24.60	0.02%	6,367
Nov 26, 2025	24.55	24.68	24.55	24.67	24.59	0.16%	6,956
Nov 25, 2025	24.66	24.66	24.60	24.63	24.55	-0.04%	7,257
Nov 24, 2025	24.61	24.64	24.61	24.64	24.56	-0.22%	12,229
Nov 21, 2025	24.69	24.70	24.67	24.69	24.54	0.08%	5,113
Nov 20, 2025	24.68	24.72	24.57	24.67	24.52	0.02%	62,905
Nov 19, 2025	24.70	24.70	24.67	24.67	24.51	-0.16%	12,247
Nov 18, 2025	24.69	24.72	24.65	24.71	24.55	0.22%	6,153
Nov 17, 2025	24.68	24.74	24.63	24.65	24.50	0.14%	16,437
Nov 14, 2025	24.68	24.68	24.62	24.62	24.46	-0.24%	8,549
Nov 13, 2025	24.66	24.70	24.66	24.68	24.52	-0.14%	15,019
Nov 12, 2025	24.74	24.74	24.71	24.71	24.56	-0.28%	4,068
Nov 11, 2025	24.74	24.78	24.73	24.78	24.63	0.36%	4,307
Nov 10, 2025	24.68	24.71	24.68	24.69	24.54	0.02%	8,077
Nov 7, 2025	24.71	24.72	24.65	24.69	24.53	0.04%	14,530
Nov 6, 2025	24.61	24.70	24.61	24.68	24.52	0.20%	28,501
Nov 5, 2025	24.62	24.66	24.62	24.63	24.47	-0.16%	7,144
Nov 4, 2025	24.58	24.68	24.58	24.67	24.51	0.12%	2,964
Nov 3, 2025	24.64	24.65	24.63	24.64	24.48	-0.13%	11,098
Oct 31, 2025	24.64	24.68	24.64	24.67	24.52	0.09%	3,240
Oct 30, 2025	24.55	24.68	24.55	24.65	24.49	0.07%	33,849
Oct 29, 2025	24.67	24.70	24.63	24.63	24.48	-0.25%	4,792
Oct 28, 2025	24.72	24.73	24.68	24.69	24.54	0.02%	6,934
Oct 27, 2025	24.67	24.71	24.67	24.69	24.53	0.02%	6,100
Oct 24, 2025	24.70	24.70	24.66	24.68	24.53	0.10%	12,605
Oct 23, 2025	24.64	24.66	24.63	24.66	24.50	-0.04%	9,016
Oct 22, 2025	24.68	24.70	24.56	24.67	24.51	0.10%	9,710
Oct 21, 2025	24.65	24.70	24.62	24.64	24.49	0.06%	44,030
Oct 20, 2025	24.65	24.65	24.62	24.63	24.47	-0.16%	12,962
Oct 17, 2025	24.64	24.68	24.64	24.67	24.44	0.04%	6,112
Oct 16, 2025	24.60	24.70	24.60	24.66	24.43	0.26%	4,585
Oct 15, 2025	24.58	24.61	24.57	24.59	24.36	0.14%	14,350