BSMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	34.53	34.53	34.51	34.51	34.51	0.47%	519
Dec 4, 2025	34.48	34.48	34.35	34.35	34.35	-0.75%	200
Dec 3, 2025	34.33	34.61	34.33	34.61	34.61	1.34%	13,818
Dec 2, 2025	34.27	34.27	34.01	34.15	34.15	-0.05%	17,117
Dec 1, 2025	34.10	34.38	34.10	34.17	34.17	-0.34%	6,272
Nov 28, 2025	34.25	34.38	34.25	34.28	34.28	0.06%	10,454
Nov 26, 2025	34.33	34.49	34.26	34.27	34.27	0.42%	8,636
Nov 25, 2025	33.26	34.17	33.26	34.12	34.12	1.77%	16,533
Nov 24, 2025	33.29	33.61	33.29	33.53	33.53	0.84%	14,897
Nov 21, 2025	32.83	33.41	32.83	33.25	33.25	2.55%	20,456
Nov 20, 2025	32.88	32.94	32.40	32.42	32.42	-0.84%	13,370
Nov 19, 2025	32.68	32.75	32.53	32.70	32.70	-0.17%	8,702
Nov 18, 2025	32.59	32.83	32.50	32.76	32.76	0.12%	11,779
Nov 17, 2025	33.19	33.19	32.62	32.72	32.72	-1.97%	13,408
Nov 14, 2025	33.23	33.40	33.22	33.37	33.37	0.04%	9,035
Nov 13, 2025	33.62	33.70	33.33	33.36	33.36	-0.87%	9,844
Nov 12, 2025	33.89	33.89	33.65	33.65	33.65	-0.32%	16,340
Nov 11, 2025	33.63	33.81	33.63	33.76	33.76	0.30%	15,454
Nov 10, 2025	33.66	33.69	33.50	33.66	33.66	0.86%	12,929
Nov 7, 2025	33.23	33.37	33.15	33.37	33.37	0.28%	12,254
Nov 6, 2025	33.51	33.55	33.28	33.28	33.28	-0.95%	15,806
Nov 5, 2025	33.47	33.67	33.41	33.59	33.59	1.03%	4,816
Nov 4, 2025	33.26	33.47	33.25	33.25	33.25	-0.69%	11,012
Nov 3, 2025	33.12	33.48	33.12	33.48	33.48	0.20%	6,693
Oct 31, 2025	33.36	33.45	33.21	33.42	33.42	0.38%	22,384
Oct 30, 2025	33.53	33.53	33.29	33.29	33.29	-0.71%	7,932
Oct 29, 2025	33.79	33.87	33.53	33.53	33.53	-1.00%	7,116
Oct 28, 2025	33.80	33.99	33.80	33.87	33.87	-0.42%	14,151
Oct 27, 2025	33.98	34.07	33.87	34.01	34.01	-	14,333
Oct 24, 2025	34.15	34.15	33.97	34.01	34.01	0.29%	11,002
Oct 23, 2025	33.86	33.99	33.73	33.91	33.91	0.40%	14,621
Oct 22, 2025	33.89	33.89	33.69	33.78	33.78	-0.17%	3,215
Oct 21, 2025	33.74	33.83	33.71	33.83	33.83	0.83%	10,745
Oct 20, 2025	33.49	33.59	33.49	33.56	33.56	1.24%	634
Oct 17, 2025	33.03	33.15	32.97	33.15	33.14	0.49%	9,408
Oct 16, 2025	33.37	33.37	32.98	32.98	32.98	-0.81%	5,760
Oct 15, 2025	33.47	33.49	33.08	33.25	33.25	0.25%	7,174
Oct 14, 2025	32.50	33.25	32.50	33.17	33.17	1.15%	11,345
Oct 13, 2025	32.82	32.82	32.68	32.79	32.79	0.97%	3,616
Oct 10, 2025	32.62	32.75	32.46	32.48	32.48	-2.90%	4,146
Oct 9, 2025	33.46	33.54	33.38	33.45	33.44	-0.91%	10,359
Oct 8, 2025	33.52	33.75	33.52	33.75	33.75	0.57%	6,752
Oct 7, 2025	33.98	33.98	33.47	33.56	33.56	-0.86%	9,023
Oct 6, 2025	33.87	33.96	33.78	33.85	33.85	-0.10%	9,381
Oct 3, 2025	33.74	34.04	33.74	33.88	33.88	0.82%	10,834
Oct 2, 2025	33.49	33.63	33.42	33.61	33.61	-0.01%	18,829
Oct 1, 2025	33.33	33.61	33.33	33.61	33.61	0.76%	50,833
Sep 30, 2025	33.13	33.36	33.07	33.36	33.36	0.73%	9,815
Sep 29, 2025	33.08	33.17	33.05	33.12	33.12	-0.36%	8,309
Sep 26, 2025	33.03	33.24	33.03	33.24	33.17	1.30%	6,863
Sep 25, 2025	32.98	32.98	32.75	32.81	32.74	-1.11%	8,617
Sep 24, 2025	33.39	33.39	33.14	33.18	33.11	-0.25%	9,275
Sep 23, 2025	33.51	33.51	33.18	33.26	33.19	-0.41%	10,382
Sep 22, 2025	33.15	33.42	33.15	33.40	33.33	0.85%	11,706
Sep 19, 2025	33.52	33.52	33.01	33.12	33.05	-1.28%	3,843
Sep 18, 2025	33.51	33.58	33.38	33.55	33.48	1.10%	7,510
Sep 17, 2025	33.50	33.80	33.18	33.18	33.11	-0.49%	8,696
Sep 16, 2025	33.13	33.44	33.10	33.35	33.27	0.32%	6,679
Sep 15, 2025	33.29	33.36	33.19	33.24	33.17	-0.34%	6,401
Sep 12, 2025	33.60	33.60	33.35	33.35	33.28	-1.21%	6,320
Sep 11, 2025	33.56	33.76	33.52	33.76	33.69	1.61%	19,626
Sep 10, 2025	33.34	33.34	33.11	33.23	33.15	-0.84%	12,791
Sep 9, 2025	33.52	33.53	33.41	33.51	33.43	-0.60%	8,989
Sep 8, 2025	34.00	34.00	33.55	33.71	33.64	-0.30%	18,508
Sep 5, 2025	33.84	33.84	33.65	33.81	33.74	0.81%	14,164
Sep 4, 2025	33.14	33.54	33.14	33.54	33.47	0.98%	10,392
Sep 3, 2025	33.10	33.21	33.04	33.21	33.14	0.16%	6,527
Sep 2, 2025	33.13	33.19	32.98	33.16	33.09	-0.58%	6,864
Aug 29, 2025	33.37	33.41	33.30	33.35	33.28	-0.22%	6,757
Aug 28, 2025	33.43	33.44	33.17	33.43	33.35	0.34%	11,027
Aug 27, 2025	33.24	33.32	33.17	33.31	33.24	0.45%	6,540
Aug 26, 2025	33.28	33.28	33.08	33.16	33.09	-0.12%	8,249
Aug 25, 2025	33.22	33.36	33.18	33.20	33.13	-0.77%	11,072
Aug 22, 2025	32.78	33.56	32.70	33.46	33.39	2.84%	8,448
Aug 21, 2025	32.35	32.57	32.35	32.54	32.47	0.24%	10,694
Aug 20, 2025	32.58	32.58	32.38	32.46	32.39	-0.42%	10,920
Aug 19, 2025	32.86	32.88	32.56	32.60	32.53	0.42%	4,232
Aug 18, 2025	32.52	32.55	32.43	32.46	32.39	0.07%	8,514
Aug 15, 2025	32.43	32.45	32.40	32.44	32.37	-0.39%	6,620
Aug 14, 2025	32.31	32.57	32.31	32.57	32.50	-0.74%	11,440
Aug 13, 2025	32.28	32.81	32.28	32.81	32.74	2.15%	10,139
Aug 12, 2025	31.93	32.12	31.88	32.12	32.05	2.08%	10,111
Aug 11, 2025	31.57	31.57	31.45	31.47	31.40	-0.29%	8,181
Aug 8, 2025	31.60	31.66	31.47	31.56	31.49	0.78%	8,813
Aug 7, 2025	31.26	31.33	31.26	31.32	31.25	0.39%	5,901
Aug 6, 2025	31.03	31.20	31.03	31.19	31.13	-0.04%	9,808
Aug 5, 2025	31.24	31.24	31.11	31.20	31.14	-0.58%	6,908
Aug 4, 2025	31.23	31.38	31.22	31.38	31.32	1.60%	10,355
Aug 1, 2025	31.12	31.12	30.72	30.89	30.83	-1.17%	16,280
Jul 31, 2025	34.75	34.75	31.26	31.26	31.19	-1.06%	12,719
Jul 30, 2025	31.79	31.79	31.40	31.59	31.52	-0.84%	8,155
Jul 29, 2025	31.99	32.13	31.82	31.86	31.79	-0.53%	9,505
Jul 28, 2025	32.05	32.11	31.93	32.03	31.96	-0.43%	6,181
Jul 25, 2025	32.07	32.22	31.90	32.17	32.10	0.25%	7,831
Jul 24, 2025	32.36	32.42	32.08	32.09	32.02	-1.27%	9,433
Jul 23, 2025	32.37	32.50	32.37	32.50	32.43	1.57%	10,043
Jul 22, 2025	31.75	32.12	31.75	32.00	31.93	1.37%	15,856
Jul 21, 2025	31.83	31.84	31.57	31.57	31.50	-0.54%	10,435
Jul 18, 2025	31.89	31.92	31.67	31.74	31.67	-0.83%	4,394
Jul 17, 2025	31.84	32.00	31.83	32.00	31.93	0.67%	5,600