BSMZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	24.63	24.63	24.51	24.57	24.57	-0.67%	5,437
Nov 9, 2026	24.77	24.80	24.74	24.74	24.74	-0.04%	52,299
Nov 6, 2026	24.67	24.79	24.67	24.75	24.75	0.24%	76,674
Nov 5, 2026	24.58	24.74	24.58	24.69	24.69	0.25%	7,740
Nov 4, 2026	24.62	24.67	24.56	24.63	24.63	0.51%	27,083
Nov 3, 2026	24.44	24.54	24.42	24.50	24.50	0.21%	50,385
Nov 2, 2026	24.48	24.55	24.43	24.45	24.45	-0.08%	35,237
Oct 30, 2026	24.48	24.48	24.40	24.47	24.47	0.44%	12,871
Oct 29, 2026	24.35	24.40	24.35	24.36	24.36	0.09%	30,518
Oct 28, 2026	24.35	24.36	24.29	24.34	24.34	-0.07%	29,578
Oct 27, 2026	24.37	24.38	24.30	24.36	24.36	-0.02%	45,969
Oct 26, 2026	24.28	24.49	24.27	24.37	24.37	0.63%	55,784
Oct 23, 2026	24.21	24.25	24.18	24.21	24.21	0.18%	8,967
Oct 22, 2026	24.10	24.17	24.04	24.17	24.17	0.98%	39,223
Oct 21, 2026	23.97	24.00	23.83	23.94	23.94	0.17%	49,299
Oct 20, 2026	23.95	23.97	23.79	23.90	23.90	-0.10%	22,203
Oct 19, 2026	23.95	24.49	23.72	23.92	23.92	-0.09%	23,857
Oct 16, 2026	24.02	24.11	23.92	24.02	23.94	0.06%	105,150
Oct 15, 2026	24.02	24.10	23.94	24.00	23.93	1.08%	41,762
Oct 14, 2026	23.68	23.78	23.65	23.75	23.67	-0.36%	9,384
Oct 13, 2026	23.69	23.84	23.69	23.83	23.76	0.76%	46,810
Oct 12, 2026	23.62	23.68	23.56	23.65	23.58	0.04%	23,931
Oct 9, 2026	23.59	23.75	23.59	23.64	23.57	0.85%	29,416
Oct 8, 2026	23.42	23.49	23.28	23.44	23.37	-0.13%	35,430
Oct 7, 2026	23.43	23.54	23.40	23.47	23.40	-0.68%	42,626
Oct 6, 2026	23.60	23.75	23.58	23.63	23.56	-0.16%	57,526
Oct 5, 2026	23.64	23.72	23.50	23.67	23.60	0.30%	31,057
Oct 2, 2026	23.85	23.92	23.56	23.60	23.53	-0.27%	63,596
Oct 1, 2026	23.65	23.77	23.62	23.67	23.59	0.56%	29,981
Sep 30, 2026	23.42	23.64	23.40	23.53	23.46	1.11%	91,488
Sep 29, 2026	23.35	23.42	23.17	23.28	23.20	-0.78%	106,486
Sep 28, 2026	23.51	23.52	23.33	23.46	23.39	-0.66%	41,464
Sep 25, 2026	23.77	23.77	23.59	23.62	23.54	-0.46%	23,318
Sep 24, 2026	23.81	23.82	23.71	23.73	23.65	-0.74%	12,718
Sep 23, 2026	24.07	24.08	23.86	23.90	23.83	-0.68%	25,664
Sep 22, 2026	24.13	24.15	24.04	24.07	23.99	-0.11%	28,658
Sep 21, 2026	24.14	24.24	24.08	24.10	24.02	0.06%	20,407
Sep 18, 2026	24.07	24.18	24.07	24.15	24.01	-0.30%	20,798
Sep 17, 2026	24.23	24.24	24.16	24.22	24.08	0.43%	18,792
Sep 16, 2026	24.21	24.21	24.10	24.12	23.97	0.07%	16,518
Sep 15, 2026	24.13	24.17	24.10	24.10	23.96	-0.35%	45,565
Sep 14, 2026	24.24	24.38	24.17	24.19	24.04	-0.04%	21,243
Sep 11, 2026	24.11	24.28	24.11	24.20	24.05	0.40%	54,400
Sep 10, 2026	24.12	24.12	24.01	24.10	23.95	-0.93%	30,527
Sep 9, 2026	24.30	24.37	24.29	24.33	24.18	-0.47%	23,087
Sep 8, 2026	24.44	24.53	24.43	24.44	24.29	-0.10%	32,856
Sep 4, 2026	24.54	24.62	24.46	24.46	24.32	-0.15%	17,334
Sep 3, 2026	24.69	24.69	24.45	24.50	24.35	-0.11%	21,190
Sep 2, 2026	24.62	24.62	24.51	24.53	24.38	-0.21%	31,247
Sep 1, 2026	24.70	24.74	24.55	24.58	24.43	-0.57%	17,478