BSMY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	24.58	24.62	24.56	24.57	24.57	0.15%	14,019
Jun 12, 2026	24.61	24.61	24.52	24.53	24.53	-0.29%	6,253
Jun 11, 2026	24.49	24.66	24.49	24.60	24.60	0.41%	23,566
Jun 10, 2026	24.56	24.58	24.47	24.50	24.50	-0.28%	16,148
Jun 9, 2026	24.63	24.63	24.53	24.57	24.57	0.06%	9,826
Jun 8, 2026	24.61	24.61	24.51	24.56	24.56	-0.03%	11,187
Jun 5, 2026	24.55	24.59	24.55	24.56	24.56	-0.09%	20,596
Jun 4, 2026	24.59	24.62	24.59	24.59	24.59	0.08%	6,961
Jun 3, 2026	24.55	24.67	24.50	24.57	24.57	0.03%	10,536
Jun 2, 2026	24.58	24.59	24.52	24.56	24.56	0.22%	8,453
Jun 1, 2026	24.50	24.53	24.37	24.51	24.51	0.12%	36,434
May 29, 2026	24.45	24.52	24.43	24.48	24.48	0.16%	8,973
May 28, 2026	24.38	24.45	24.36	24.44	24.44	0.29%	17,908
May 27, 2026	24.36	24.40	24.28	24.37	24.37	0.10%	49,506
May 26, 2026	24.26	24.34	24.26	24.34	24.34	0.69%	9,285
May 22, 2026	24.23	24.23	24.17	24.17	24.17	0.04%	11,173
May 21, 2026	24.14	24.19	24.11	24.17	24.17	-0.08%	37,045
May 20, 2026	24.17	24.24	24.02	24.19	24.19	0.20%	33,892
May 19, 2026	24.06	24.23	24.06	24.14	24.14	-0.36%	27,553
May 18, 2026	24.15	24.27	24.14	24.23	24.23	0.05%	29,336
May 15, 2026	24.30	24.31	24.24	24.29	24.21	-0.76%	24,050
May 14, 2026	24.57	24.57	24.47	24.48	24.40	-0.08%	14,059
May 13, 2026	24.50	24.51	24.47	24.50	24.42	-0.10%	19,376
May 12, 2026	24.50	24.54	24.50	24.52	24.45	-0.18%	9,739
May 11, 2026	24.61	24.61	24.55	24.57	24.49	-0.12%	5,393
May 8, 2026	24.61	24.61	24.50	24.60	24.52	0.11%	25,415
May 7, 2026	24.62	24.63	24.56	24.57	24.49	-0.03%	31,089
May 6, 2026	24.56	24.60	24.55	24.58	24.50	0.26%	15,909
May 5, 2026	24.56	24.56	24.36	24.51	24.44	-0.01%	43,730
May 4, 2026	24.55	24.55	24.45	24.51	24.44	-0.15%	47,580
May 1, 2026	24.57	24.57	24.46	24.55	24.47	0.08%	12,988
Apr 30, 2026	24.59	24.59	24.50	24.53	24.46	0.11%	12,199
Apr 29, 2026	24.52	24.56	24.47	24.50	24.43	-0.33%	11,704
Apr 28, 2026	24.58	24.60	24.56	24.58	24.51	-0.19%	6,211
Apr 27, 2026	24.63	24.75	24.62	24.63	24.55	0.10%	12,017
Apr 24, 2026	24.64	24.64	24.59	24.61	24.53	0.09%	20,991
Apr 23, 2026	24.64	24.64	24.56	24.58	24.51	-0.01%	7,049
Apr 22, 2026	24.64	24.64	24.55	24.58	24.51	0.05%	7,972
Apr 21, 2026	24.60	24.60	24.56	24.57	24.50	-0.09%	852,213
Apr 20, 2026	24.59	24.61	24.57	24.60	24.52	-0.04%	48,630
Apr 17, 2026	24.61	24.69	24.61	24.68	24.53	0.49%	18,346
Apr 16, 2026	24.57	24.59	24.55	24.56	24.41	-	10,402
Apr 15, 2026	24.58	24.63	24.55	24.56	24.41	-0.13%	14,917
Apr 14, 2026	24.59	24.60	24.57	24.59	24.44	0.09%	19,083
Apr 13, 2026	24.55	24.58	24.54	24.57	24.42	0.25%	8,582
Apr 10, 2026	24.55	24.65	24.51	24.51	24.36	-0.24%	16,793
Apr 9, 2026	24.50	24.59	24.49	24.57	24.42	0.35%	23,952
Apr 8, 2026	24.57	24.58	24.47	24.49	24.34	0.31%	24,278
Apr 7, 2026	24.38	24.43	24.35	24.41	24.26	0.14%	25,407
Apr 6, 2026	24.38	24.41	24.29	24.38	24.23	-0.04%	20,803