BSMY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	24.59	24.61	24.57	24.60	24.60	-0.34%	48,630
Apr 17, 2026	24.61	24.69	24.61	24.68	24.68	0.49%	18,346
Apr 16, 2026	24.57	24.59	24.55	24.56	24.56	-	10,402
Apr 15, 2026	24.58	24.63	24.55	24.56	24.56	-0.13%	14,917
Apr 14, 2026	24.59	24.60	24.57	24.59	24.59	0.09%	19,083
Apr 13, 2026	24.55	24.58	24.54	24.57	24.57	0.25%	8,582
Apr 10, 2026	24.55	24.65	24.51	24.51	24.51	-0.24%	16,793
Apr 9, 2026	24.50	24.59	24.49	24.57	24.57	0.35%	23,952
Apr 8, 2026	24.57	24.58	24.47	24.49	24.48	0.31%	24,278
Apr 7, 2026	24.38	24.43	24.35	24.41	24.41	0.14%	25,407
Apr 6, 2026	24.38	24.41	24.29	24.38	24.38	-0.05%	20,803
Apr 2, 2026	24.33	24.39	24.33	24.39	24.39	0.28%	3,438
Apr 1, 2026	24.34	24.35	24.31	24.32	24.32	0.26%	15,249
Mar 31, 2026	24.23	24.31	24.16	24.26	24.26	0.37%	38,063
Mar 30, 2026	24.19	24.19	24.15	24.17	24.17	0.28%	7,735
Mar 27, 2026	24.08	24.11	24.00	24.10	24.10	0.05%	10,491
Mar 26, 2026	24.17	24.17	24.09	24.09	24.09	-0.35%	12,422
Mar 25, 2026	24.18	24.18	24.13	24.17	24.17	0.26%	5,338
Mar 24, 2026	24.18	24.21	24.11	24.11	24.11	-0.74%	13,391
Mar 23, 2026	24.27	24.31	24.25	24.29	24.29	0.02%	22,017
Mar 20, 2026	24.37	24.37	24.25	24.29	24.21	-0.72%	4,102
Mar 19, 2026	24.43	24.60	24.43	24.46	24.38	-0.10%	13,564
Mar 18, 2026	24.53	24.55	24.48	24.49	24.41	-0.18%	24,352
Mar 17, 2026	24.58	24.58	24.53	24.53	24.45	0.02%	3,175
Mar 16, 2026	24.63	24.63	24.51	24.53	24.45	0.06%	15,818
Mar 13, 2026	24.50	24.52	24.44	24.51	24.43	0.27%	27,748
Mar 12, 2026	24.59	24.59	24.44	24.45	24.37	-0.40%	28,447
Mar 11, 2026	24.63	24.63	24.54	24.54	24.47	-0.48%	23,788
Mar 10, 2026	24.70	24.76	24.66	24.66	24.58	-0.26%	21,449
Mar 9, 2026	24.70	24.73	24.65	24.73	24.65	0.04%	4,442
Mar 6, 2026	24.64	24.75	24.64	24.72	24.64	-	4,029
Mar 5, 2026	24.68	24.74	24.68	24.72	24.64	-0.14%	4,637
Mar 4, 2026	24.72	24.80	24.72	24.75	24.67	0.02%	11,230
Mar 3, 2026	24.77	24.78	24.72	24.75	24.67	-0.65%	20,562
Mar 2, 2026	24.91	24.94	24.88	24.91	24.83	-0.34%	16,232
Feb 27, 2026	25.00	25.03	24.98	24.99	24.91	0.04%	6,804
Feb 26, 2026	24.96	25.00	24.96	24.98	24.90	0.14%	14,754
Feb 25, 2026	24.93	25.00	24.90	24.95	24.87	0.08%	27,277
Feb 24, 2026	24.90	24.93	24.89	24.93	24.85	0.18%	3,426
Feb 23, 2026	24.95	24.96	24.86	24.88	24.80	-0.34%	13,054
Feb 20, 2026	24.95	25.01	24.95	24.97	24.82	-0.06%	24,618
Feb 19, 2026	24.96	24.98	24.96	24.98	24.83	0.10%	3,676
Feb 18, 2026	24.97	24.98	24.94	24.96	24.81	-0.06%	17,181
Feb 17, 2026	24.98	24.98	24.94	24.97	24.82	0.20%	20,228
Feb 13, 2026	24.96	24.97	24.91	24.92	24.77	0.08%	18,711
Feb 12, 2026	24.90	24.92	24.87	24.90	24.75	0.17%	11,319
Feb 11, 2026	24.86	24.89	24.84	24.86	24.71	-0.21%	16,785
Feb 10, 2026	24.91	24.93	24.89	24.91	24.76	0.38%	27,452
Feb 9, 2026	24.83	24.85	24.79	24.82	24.67	0.06%	74,222
Feb 6, 2026	24.86	24.86	24.80	24.80	24.66	-0.16%	37,187