BSM Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	6.18	6.23	6.02	6.02	6.02	-2.90%	3,599,200
Jul 23, 2026	6.03	6.20	6.02	6.20	6.20	2.31%	4,058,400
Jul 22, 2026	6.03	6.18	6.02	6.06	6.06	-	4,777,200
Jul 21, 2026	6.19	6.24	6.00	6.06	6.06	-2.10%	7,360,928
Jul 20, 2026	6.33	6.46	6.12	6.19	6.19	-1.90%	6,044,120
Jul 17, 2026	6.42	6.58	6.25	6.31	6.31	-2.02%	5,009,140
Jul 16, 2026	6.39	6.49	6.26	6.44	6.44	0.78%	4,454,480
Jul 15, 2026	6.27	6.43	6.22	6.39	6.39	1.91%	4,047,000
Jul 14, 2026	6.12	6.31	6.05	6.27	6.27	2.79%	4,413,700
Jul 13, 2026	6.28	6.32	6.10	6.10	6.10	-3.17%	4,117,300
Jul 10, 2026	6.14	6.42	6.08	6.30	6.30	1.78%	4,916,156
Jul 9, 2026	6.20	6.25	6.04	6.19	6.19	-	4,373,200
Jul 8, 2026	6.27	6.27	6.08	6.19	6.19	-1.43%	3,653,300
Jul 7, 2026	6.52	6.52	6.27	6.28	6.28	-3.83%	4,384,200
Jul 6, 2026	6.63	6.70	6.50	6.53	6.53	-1.36%	3,589,252
Jul 3, 2026	6.61	6.66	6.51	6.62	6.62	2.00%	4,181,100
Jul 2, 2026	6.46	6.67	6.42	6.49	6.49	0.46%	5,207,756
Jul 1, 2026	6.25	6.56	6.25	6.46	6.46	2.70%	5,513,834
Jun 30, 2026	6.33	6.39	6.22	6.29	6.29	-0.79%	3,659,900
Jun 29, 2026	6.35	6.44	6.15	6.34	6.34	-0.63%	5,184,654
Jun 26, 2026	6.49	6.50	6.32	6.38	6.38	-2.45%	4,398,780
Jun 25, 2026	6.64	6.66	6.41	6.54	6.54	-1.51%	5,546,420
Jun 24, 2026	6.85	6.86	6.60	6.64	6.64	-2.78%	4,311,600
Jun 23, 2026	6.79	7.01	6.78	6.85	6.83	-0.29%	5,257,860
Jun 22, 2026	6.83	6.92	6.53	6.87	6.85	1.33%	5,425,012
Jun 18, 2026	6.86	7.06	6.76	6.78	6.76	-1.74%	4,591,432
Jun 17, 2026	6.99	6.99	6.78	6.90	6.88	-1.43%	5,303,052
Jun 16, 2026	7.00	7.03	6.85	7.00	6.98	0.14%	4,421,322
Jun 15, 2026	7.22	7.33	6.94	6.99	6.97	-3.32%	9,096,792
Jun 12, 2026	7.12	7.33	7.05	7.23	7.21	1.54%	6,050,700
Jun 11, 2026	7.10	7.21	6.95	7.12	7.10	-0.28%	3,941,860
Jun 10, 2026	7.30	7.33	7.06	7.14	7.12	-2.06%	5,279,060
Jun 9, 2026	7.25	7.48	7.07	7.29	7.27	1.53%	5,847,332
Jun 8, 2026	7.31	7.59	7.09	7.18	7.16	-3.10%	6,671,024
Jun 5, 2026	7.45	7.54	7.25	7.41	7.39	-0.40%	6,784,274
Jun 4, 2026	7.48	7.57	7.35	7.44	7.42	-1.33%	3,556,713
Jun 3, 2026	7.76	7.79	7.46	7.54	7.52	-2.84%	5,749,827
Jun 2, 2026	7.89	8.16	7.65	7.76	7.74	-1.27%	8,127,708
Jun 1, 2026	7.38	8.15	7.27	7.86	7.84	7.23%	12,280,520
May 29, 2026	7.50	7.60	7.31	7.33	7.31	-2.40%	6,507,521
May 28, 2026	7.50	7.69	7.39	7.51	7.49	-0.13%	4,813,120
May 27, 2026	7.58	7.75	7.48	7.52	7.50	-1.44%	5,547,432
May 26, 2026	7.81	7.85	7.56	7.63	7.61	-2.43%	6,218,100
May 25, 2026	7.94	7.98	7.75	7.82	7.80	-1.14%	4,878,100
May 22, 2026	7.81	8.02	7.61	7.91	7.89	1.93%	7,035,090
May 21, 2026	8.15	8.23	7.75	7.76	7.74	-4.55%	8,491,100
May 20, 2026	8.29	8.29	8.10	8.13	8.11	-1.69%	5,131,960
May 19, 2026	8.33	8.43	8.20	8.27	8.25	-1.19%	4,860,840
May 18, 2026	8.45	8.46	8.16	8.37	8.35	-0.95%	6,429,284
May 15, 2026	8.64	8.69	8.41	8.45	8.43	-1.86%	5,498,740