BSM Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	6.70	6.74	6.57	6.70	6.70	-0.45%	3,574,289
Aug 20, 2026	6.62	6.79	6.62	6.73	6.73	1.97%	3,830,720
Aug 19, 2026	6.70	6.73	6.57	6.60	6.60	-2.22%	4,094,860
Aug 18, 2026	6.71	6.78	6.65	6.75	6.75	0.15%	3,670,260
Aug 17, 2026	6.66	6.75	6.58	6.74	6.74	1.97%	3,209,060
Aug 14, 2026	6.64	6.74	6.58	6.61	6.61	-0.45%	2,819,700
Aug 13, 2026	6.79	6.79	6.64	6.64	6.64	-2.21%	4,023,660
Aug 12, 2026	6.75	6.82	6.72	6.79	6.79	0.44%	3,239,620
Aug 11, 2026	6.82	6.83	6.69	6.76	6.76	-0.29%	4,134,800
Aug 10, 2026	6.61	6.83	6.57	6.78	6.78	2.88%	5,404,500
Aug 7, 2026	6.67	6.67	6.47	6.59	6.59	-1.05%	5,050,904
Aug 6, 2026	6.56	6.66	6.51	6.66	6.66	1.37%	4,507,310
Aug 5, 2026	6.61	6.63	6.51	6.57	6.57	-0.61%	4,672,432
Aug 4, 2026	6.62	6.68	6.56	6.61	6.61	-0.15%	4,457,300
Aug 3, 2026	6.47	6.65	6.45	6.62	6.62	2.48%	4,594,200
Jul 31, 2026	6.41	6.48	6.32	6.46	6.46	1.10%	4,077,260
Jul 30, 2026	6.27	6.48	6.27	6.39	6.39	0.63%	4,799,504
Jul 29, 2026	6.25	6.40	6.20	6.35	6.35	1.93%	4,377,000
Jul 28, 2026	6.14	6.27	6.11	6.23	6.23	1.47%	3,570,500
Jul 27, 2026	6.01	6.17	5.97	6.14	6.14	1.99%	3,975,280
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