BSM Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	10.38	10.60	10.34	10.52	10.52	1.15%	10,064,341
Sep 16, 2025	10.39	10.42	10.26	10.40	10.40	-	7,040,480
Sep 15, 2025	10.37	10.46	10.24	10.40	10.40	0.29%	7,641,817
Sep 12, 2025	10.49	10.50	10.31	10.37	10.37	-1.52%	7,812,916
Sep 11, 2025	10.43	10.53	10.24	10.53	10.53	2.03%	9,506,352
Sep 10, 2025	10.39	10.43	10.26	10.32	10.32	-0.58%	6,354,509
Sep 9, 2025	10.63	10.63	10.33	10.38	10.38	-2.35%	9,395,500
Sep 8, 2025	10.46	10.65	10.40	10.63	10.63	1.72%	7,087,400
Sep 5, 2025	10.34	10.50	10.32	10.45	10.45	1.16%	7,404,488
Sep 4, 2025	10.30	10.45	10.19	10.33	10.33	0.10%	7,969,592
Sep 3, 2025	10.54	10.63	10.24	10.32	10.32	-2.46%	9,629,053
Sep 2, 2025	10.87	10.90	10.45	10.58	10.58	-2.76%	13,568,238
Sep 1, 2025	10.83	10.95	10.72	10.88	10.88	0.18%	8,883,584
Aug 29, 2025	10.93	11.13	10.83	10.86	10.86	-0.55%	10,377,388
Aug 28, 2025	11.05	11.17	10.65	10.92	10.92	-1.89%	15,951,539
Aug 27, 2025	11.33	11.47	11.02	11.13	11.13	-2.37%	17,775,821
Aug 26, 2025	11.32	11.55	11.28	11.40	11.40	0.26%	12,935,019
Aug 25, 2025	11.53	11.54	11.27	11.37	11.37	-1.13%	18,009,815
Aug 22, 2025	11.48	11.70	11.41	11.50	11.50	-0.52%	16,084,272
Aug 21, 2025	12.02	12.03	11.53	11.56	11.56	-3.67%	20,862,528
Aug 20, 2025	12.08	12.09	11.80	12.00	12.00	-2.04%	22,847,075
Aug 19, 2025	11.54	12.63	11.43	12.25	12.25	5.24%	34,090,903
Aug 18, 2025	11.79	11.80	11.43	11.64	11.64	-1.19%	29,998,620
Aug 15, 2025	11.22	12.00	11.15	11.78	11.78	5.27%	40,310,260
Aug 14, 2025	10.86	11.39	10.80	11.19	11.19	3.32%	36,717,196
Aug 13, 2025	10.75	10.94	10.66	10.83	10.83	0.84%	14,461,324
Aug 12, 2025	10.84	10.86	10.72	10.74	10.74	-0.74%	9,006,888
Aug 11, 2025	10.68	10.82	10.62	10.82	10.82	1.50%	9,767,040
Aug 8, 2025	10.77	10.78	10.62	10.66	10.66	-1.20%	9,089,160
Aug 7, 2025	10.84	10.94	10.77	10.79	10.79	-0.37%	10,313,600
Aug 6, 2025	10.78	10.87	10.75	10.83	10.83	0.19%	8,407,647
Aug 5, 2025	10.66	10.84	10.65	10.81	10.81	1.22%	9,451,916
Aug 4, 2025	10.58	10.68	10.49	10.68	10.68	-	7,337,260
Aug 1, 2025	10.63	10.79	10.63	10.68	10.68	-	8,430,070
Jul 31, 2025	10.71	10.80	10.57	10.68	10.68	-0.84%	12,620,260
Jul 30, 2025	10.78	10.98	10.66	10.77	10.77	-0.37%	13,049,928
Jul 29, 2025	10.81	10.83	10.62	10.81	10.81	-0.55%	12,756,584
Jul 28, 2025	10.84	11.03	10.80	10.87	10.87	0.28%	13,579,309
Jul 25, 2025	10.69	10.89	10.65	10.84	10.84	1.50%	17,473,065
Jul 24, 2025	10.60	10.73	10.59	10.68	10.68	0.85%	13,409,128
Jul 23, 2025	10.88	10.96	10.53	10.59	10.59	-2.22%	20,158,711
Jul 22, 2025	10.98	11.20	10.71	10.83	10.83	2.46%	29,436,428
Jul 21, 2025	10.42	10.65	10.40	10.57	10.57	1.15%	11,474,400
Jul 18, 2025	10.48	10.53	10.36	10.45	10.45	-0.38%	9,288,240
Jul 17, 2025	10.44	10.65	10.35	10.49	10.49	0.58%	9,353,760
Jul 16, 2025	10.40	10.49	10.36	10.43	10.43	0.48%	6,772,976
Jul 15, 2025	10.60	10.62	10.31	10.38	10.38	-2.63%	10,477,872
Jul 14, 2025	10.50	10.68	10.42	10.66	10.66	0.85%	9,370,466
Jul 11, 2025	10.51	10.62	10.42	10.57	10.57	0.48%	9,329,681
Jul 10, 2025	10.51	10.58	10.43	10.52	10.52	-0.38%	10,776,252