BSMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	31.41	31.52	31.23	31.37	31.37	-0.30%	12,029
Jun 26, 2025	31.28	31.47	31.28	31.47	31.37	1.27%	8,710
Jun 25, 2025	31.25	31.25	31.05	31.07	30.98	-0.69%	9,699
Jun 24, 2025	31.16	31.33	31.16	31.29	31.19	0.96%	10,791
Jun 23, 2025	30.79	30.99	30.66	30.99	30.90	0.89%	18,438
Jun 20, 2025	30.78	30.78	30.59	30.71	30.62	-0.05%	7,424
Jun 18, 2025	30.75	30.95	30.71	30.73	30.64	-0.07%	6,394
Jun 17, 2025	30.96	30.97	30.75	30.75	30.66	-1.08%	9,463
Jun 16, 2025	31.04	31.14	31.04	31.09	31.00	0.92%	4,874
Jun 13, 2025	31.12	31.15	30.81	30.81	30.72	-1.63%	4,810
Jun 12, 2025	31.18	31.35	31.18	31.32	31.22	0.19%	17,569
Jun 11, 2025	31.47	31.47	31.26	31.26	31.16	-0.66%	11,035
Jun 10, 2025	31.49	31.55	31.45	31.46	31.37	0.30%	12,404
Jun 9, 2025	31.30	31.53	31.27	31.37	31.28	0.87%	10,248
Jun 6, 2025	31.11	31.12	31.03	31.10	31.01	0.97%	6,660
Jun 5, 2025	30.96	30.96	30.70	30.80	30.71	-0.01%	8,648
Jun 4, 2025	30.76	30.93	30.76	30.80	30.71	0.04%	9,237
Jun 3, 2025	30.37	30.79	30.36	30.79	30.70	1.31%	8,179
Jun 2, 2025	30.24	30.41	30.24	30.39	30.30	-0.56%	10,683
May 30, 2025	30.56	30.57	30.40	30.57	30.48	-0.32%	7,056
May 29, 2025	30.55	30.72	30.53	30.66	30.57	0.41%	8,952
May 28, 2025	30.79	30.79	30.54	30.54	30.45	-0.83%	7,094
May 27, 2025	30.48	30.82	30.48	30.79	30.70	2.41%	7,341
May 23, 2025	29.96	30.12	29.91	30.07	29.98	-0.71%	9,585
May 22, 2025	30.22	30.40	30.21	30.28	30.19	-0.26%	10,373
May 21, 2025	30.77	30.80	30.26	30.36	30.27	-1.81%	17,794
May 20, 2025	31.09	31.20	30.91	30.92	30.83	-0.76%	10,946
May 19, 2025	30.77	31.16	30.72	31.16	31.07	0.32%	12,766
May 16, 2025	30.86	31.06	30.86	31.06	30.97	0.79%	4,791
May 15, 2025	30.45	30.83	30.45	30.82	30.73	1.06%	6,755
May 14, 2025	30.65	30.65	30.48	30.50	30.41	-1.34%	10,002
May 13, 2025	31.04	31.04	30.83	30.91	30.82	0.17%	11,737
May 12, 2025	30.84	30.97	30.58	30.86	30.77	2.76%	10,430
May 9, 2025	30.06	30.12	30.02	30.03	29.94	-0.19%	9,344
May 8, 2025	29.85	30.30	29.73	30.09	30.00	2.44%	6,492
May 7, 2025	29.26	29.48	29.16	29.37	29.28	0.82%	9,802
May 6, 2025	29.15	29.22	29.00	29.13	29.05	-0.63%	7,552
May 5, 2025	29.27	29.49	29.27	29.32	29.23	-0.34%	6,379
May 2, 2025	29.44	29.48	29.33	29.41	29.33	1.67%	10,814
May 1, 2025	28.88	29.03	28.81	28.93	28.85	0.53%	9,914
Apr 30, 2025	28.63	28.78	28.21	28.78	28.69	-0.49%	8,622
Apr 29, 2025	28.59	28.92	28.59	28.92	28.84	0.60%	12,047
Apr 28, 2025	28.55	28.75	28.51	28.75	28.67	0.78%	5,970
Apr 25, 2025	28.48	28.53	28.35	28.53	28.44	-0.12%	13,522
Apr 24, 2025	28.33	28.56	28.33	28.56	28.48	2.04%	5,266
Apr 23, 2025	28.34	28.42	27.87	27.99	27.91	1.63%	9,942
Apr 22, 2025	27.42	27.69	27.30	27.54	27.46	1.87%	12,414
Apr 21, 2025	27.24	27.24	26.80	27.04	26.96	-1.56%	6,825
Apr 17, 2025	27.27	27.51	27.15	27.46	27.38	0.97%	10,323
Apr 16, 2025	27.35	27.52	27.01	27.20	27.12	-1.56%	11,165