BSMY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	24.21	24.22	24.14	24.19	24.19	0.46%	49,598
Aug 6, 2026	24.11	24.12	24.05	24.08	24.08	-0.10%	7,370
Aug 5, 2026	24.08	24.13	24.05	24.10	24.10	0.09%	13,656
Aug 4, 2026	24.07	24.11	23.95	24.08	24.08	0.26%	26,657
Aug 3, 2026	24.01	24.05	24.01	24.02	24.02	0.02%	26,635
Jul 31, 2026	24.00	24.01	23.97	24.01	24.01	0.05%	23,452
Jul 30, 2026	24.00	24.04	23.92	24.00	24.00	0.06%	39,278
Jul 29, 2026	24.00	24.02	23.98	23.98	23.98	-0.07%	9,077
Jul 28, 2026	24.07	24.08	23.96	24.00	24.00	-0.44%	74,517
Jul 27, 2026	24.15	24.15	24.07	24.11	24.11	0.29%	36,369
Jul 24, 2026	24.04	24.10	24.04	24.04	24.04	0.21%	24,141
Jul 23, 2026	24.15	24.15	23.93	23.99	23.99	-0.81%	15,860
Jul 22, 2026	24.22	24.23	24.18	24.18	24.18	-0.38%	22,685
Jul 21, 2026	24.28	24.30	24.25	24.28	24.28	-0.12%	21,104
Jul 20, 2026	24.40	24.40	24.23	24.31	24.31	-0.14%	9,065
Jul 17, 2026	24.41	24.45	24.39	24.42	24.34	-0.19%	32,680
Jul 16, 2026	24.46	24.55	24.44	24.46	24.39	-0.22%	22,218
Jul 15, 2026	24.58	24.58	24.50	24.52	24.44	-0.16%	18,634
Jul 14, 2026	24.59	24.59	24.54	24.56	24.48	0.04%	6,465
Jul 13, 2026	24.59	24.59	24.53	24.55	24.47	-0.11%	32,923
Jul 10, 2026	24.64	24.64	24.55	24.57	24.49	0.06%	13,828
Jul 9, 2026	24.54	24.58	24.54	24.56	24.48	0.06%	10,714
Jul 8, 2026	24.56	24.58	24.47	24.54	24.46	-0.42%	31,448
Jul 7, 2026	24.67	24.70	24.62	24.65	24.57	-0.21%	15,420
Jul 6, 2026	24.69	24.71	24.68	24.70	24.62	0.04%	27,272
Jul 2, 2026	24.70	24.70	24.64	24.69	24.61	0.06%	18,693
Jul 1, 2026	24.61	24.67	24.58	24.67	24.59	0.08%	13,024
Jun 30, 2026	24.66	24.72	24.64	24.65	24.58	-0.08%	11,631
Jun 29, 2026	24.61	24.69	24.61	24.67	24.59	0.20%	7,024
Jun 26, 2026	24.65	24.67	24.60	24.62	24.55	0.06%	23,386
Jun 25, 2026	24.65	24.65	24.52	24.61	24.53	0.03%	20,118
Jun 24, 2026	24.57	24.63	24.57	24.60	24.52	0.31%	4,780
Jun 23, 2026	24.55	24.58	24.50	24.53	24.45	-0.16%	22,762
Jun 22, 2026	24.63	24.63	24.54	24.57	24.49	-0.13%	5,361
Jun 18, 2026	24.71	24.72	24.63	24.67	24.52	0.51%	17,079
Jun 17, 2026	24.62	24.66	24.53	24.55	24.40	-0.20%	26,927
Jun 16, 2026	24.60	24.65	24.55	24.60	24.45	0.12%	15,476
Jun 15, 2026	24.58	24.62	24.56	24.57	24.42	0.15%	14,019
Jun 12, 2026	24.61	24.61	24.52	24.53	24.38	-0.29%	6,253
Jun 11, 2026	24.49	24.66	24.49	24.60	24.45	0.41%	23,566
Jun 10, 2026	24.56	24.58	24.47	24.50	24.35	-0.28%	16,148
Jun 9, 2026	24.63	24.63	24.53	24.57	24.42	0.06%	9,826
Jun 8, 2026	24.61	24.61	24.51	24.56	24.41	-0.03%	11,187
Jun 5, 2026	24.55	24.59	24.55	24.56	24.41	-0.09%	20,596
Jun 4, 2026	24.59	24.62	24.59	24.59	24.44	0.08%	6,961
Jun 3, 2026	24.55	24.67	24.50	24.57	24.42	0.03%	10,536
Jun 2, 2026	24.58	24.59	24.52	24.56	24.41	0.22%	8,453
Jun 1, 2026	24.50	24.53	24.37	24.51	24.36	0.12%	36,434
May 29, 2026	24.45	24.52	24.43	24.48	24.33	0.16%	8,973
May 28, 2026	24.38	24.45	24.36	24.44	24.29	0.29%	17,908