BSMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	38.54	39.11	38.54	39.11	39.11	1.35%	17,805
Jun 25, 2026	38.53	38.99	38.49	38.59	38.59	0.44%	10,962
Jun 24, 2026	37.98	38.59	37.98	38.42	38.42	1.12%	7,795
Jun 23, 2026	37.77	38.14	37.77	38.00	38.00	0.45%	30,396
Jun 22, 2026	37.85	38.12	37.71	37.83	37.82	-0.33%	18,293
Jun 18, 2026	38.10	38.10	37.86	37.95	37.95	0.22%	8,561
Jun 17, 2026	38.70	38.70	37.81	37.86	37.86	-1.93%	8,932
Jun 16, 2026	38.84	38.84	38.61	38.61	38.61	-0.61%	11,226
Jun 15, 2026	39.14	39.15	38.85	38.85	38.85	-0.42%	19,474
Jun 12, 2026	38.74	39.03	38.71	39.01	39.01	0.89%	8,013
Jun 11, 2026	38.28	38.77	38.17	38.66	38.66	1.56%	8,485
Jun 10, 2026	38.72	38.72	38.07	38.07	38.07	-1.11%	3,918
Jun 9, 2026	38.28	38.66	38.09	38.50	38.50	0.84%	21,469
Jun 8, 2026	38.23	38.35	38.15	38.18	38.18	0.50%	4,223
Jun 5, 2026	38.27	38.30	37.99	37.99	37.99	-0.74%	9,763
Jun 4, 2026	38.41	38.41	38.16	38.27	38.27	1.10%	15,966
Jun 3, 2026	38.10	38.10	37.78	37.86	37.86	-0.46%	9,287
Jun 2, 2026	37.91	38.06	37.86	38.03	38.03	0.43%	12,455
Jun 1, 2026	37.78	39.65	37.62	37.87	37.87	0.16%	12,903
May 29, 2026	37.92	37.92	37.79	37.81	37.81	-0.14%	6,691
May 28, 2026	37.90	37.98	37.86	37.86	37.86	-0.11%	8,261
May 27, 2026	38.29	38.32	37.87	37.90	37.90	-0.46%	6,567
May 26, 2026	38.10	38.10	37.97	38.08	38.08	0.51%	10,102
May 22, 2026	37.77	37.97	37.77	37.88	37.88	0.64%	4,156
May 21, 2026	37.43	37.68	37.33	37.64	37.64	-0.04%	28,938
May 20, 2026	37.28	37.76	37.28	37.66	37.66	1.43%	8,212
May 19, 2026	37.06	37.27	37.06	37.13	37.13	-0.30%	9,612
May 18, 2026	37.21	37.24	37.12	37.24	37.24	1.41%	10,265
May 15, 2026	36.96	36.96	36.72	36.72	36.72	-1.24%	12,890
May 14, 2026	37.18	37.36	37.12	37.18	37.18	0.19%	16,800
May 13, 2026	37.22	37.24	36.97	37.11	37.11	-0.31%	6,693
May 12, 2026	37.40	37.40	37.12	37.23	37.23	-0.81%	15,516
May 11, 2026	38.07	38.07	37.54	37.54	37.54	-1.45%	6,830
May 8, 2026	38.14	38.19	38.02	38.09	38.09	-0.25%	5,043
May 7, 2026	38.35	38.41	38.10	38.18	38.18	-1.11%	7,007
May 6, 2026	38.35	38.61	38.35	38.61	38.61	1.92%	3,247
May 5, 2026	37.66	37.88	37.66	37.88	37.88	0.50%	15,053
May 4, 2026	38.09	38.09	37.65	37.69	37.69	-1.37%	5,236
May 1, 2026	38.20	38.25	38.10	38.22	38.22	-0.24%	18,256
Apr 30, 2026	38.06	38.31	37.96	38.31	38.31	1.18%	2,147
Apr 29, 2026	38.09	38.09	37.70	37.86	37.86	-0.76%	12,455
Apr 28, 2026	38.25	38.25	37.98	38.15	38.15	-0.53%	7,612
Apr 27, 2026	38.45	38.65	38.34	38.35	38.35	0.28%	10,457
Apr 24, 2026	38.15	38.28	38.10	38.25	38.25	0.65%	7,265
Apr 23, 2026	38.09	38.21	37.86	38.00	38.00	-0.29%	10,345
Apr 22, 2026	38.46	38.46	37.96	38.11	38.11	0.16%	10,603
Apr 21, 2026	38.71	38.71	38.05	38.05	38.05	-0.97%	10,090
Apr 20, 2026	38.48	38.49	38.33	38.42	38.42	-0.01%	8,399
Apr 17, 2026	38.13	38.69	38.10	38.42	38.42	1.82%	11,962
Apr 16, 2026	37.74	37.76	37.61	37.74	37.73	0.51%	16,626
Apr 15, 2026	37.72	37.72	37.41	37.54	37.54	-0.49%	11,670
Apr 14, 2026	37.61	37.85	37.61	37.73	37.73	0.49%	27,884
Apr 13, 2026	37.11	37.55	37.06	37.55	37.55	0.83%	14,141
Apr 10, 2026	37.35	37.49	37.14	37.24	37.24	-0.33%	8,294
Apr 9, 2026	37.10	37.40	36.95	37.36	37.36	0.25%	19,634
Apr 8, 2026	37.15	37.48	37.14	37.27	37.27	2.33%	5,255
Apr 7, 2026	36.27	36.48	36.27	36.42	36.42	-0.21%	9,940
Apr 6, 2026	36.45	36.57	36.30	36.50	36.50	0.31%	22,980
Apr 2, 2026	36.08	36.38	36.08	36.38	36.38	0.12%	30,370
Apr 1, 2026	36.37	36.61	36.31	36.34	36.34	0.45%	25,783
Mar 31, 2026	35.84	36.18	35.71	36.18	36.17	1.95%	11,472
Mar 30, 2026	35.84	35.84	35.39	35.48	35.48	-0.32%	7,079
Mar 27, 2026	35.83	35.93	35.62	35.67	35.59	-1.00%	5,253
Mar 26, 2026	36.10	36.52	36.03	36.03	35.95	-0.83%	17,509
Mar 25, 2026	36.44	36.50	36.23	36.33	36.25	0.75%	12,679
Mar 24, 2026	35.79	36.42	35.79	36.06	35.98	0.47%	23,339
Mar 23, 2026	35.69	36.33	35.69	35.89	35.81	2.08%	12,472
Mar 20, 2026	35.59	35.59	35.00	35.16	35.09	-1.18%	21,765
Mar 19, 2026	35.40	35.72	35.35	35.58	35.50	-0.33%	9,215
Mar 18, 2026	36.09	36.09	35.64	35.70	35.62	-1.60%	15,978
Mar 17, 2026	36.33	36.52	36.18	36.28	36.20	0.88%	17,362
Mar 16, 2026	36.17	36.17	35.90	35.96	35.89	0.85%	15,014
Mar 13, 2026	35.99	35.99	35.65	35.66	35.58	-0.26%	19,412
Mar 12, 2026	36.35	36.35	35.75	35.75	35.68	-2.31%	315,582
Mar 11, 2026	36.60	36.75	36.44	36.60	36.52	-0.24%	14,322
Mar 10, 2026	36.76	37.24	36.69	36.69	36.61	-0.95%	15,016
Mar 9, 2026	36.70	37.17	36.13	37.04	36.96	0.30%	16,409
Mar 6, 2026	37.19	37.19	36.74	36.93	36.85	-1.73%	11,329
Mar 5, 2026	37.81	37.81	37.37	37.58	37.50	-1.17%	10,800
Mar 4, 2026	38.11	38.13	37.86	38.03	37.94	0.44%	15,530
Mar 3, 2026	37.90	38.12	37.38	37.86	37.78	-2.03%	15,418
Mar 2, 2026	38.34	38.76	38.26	38.65	38.56	0.09%	17,328
Feb 27, 2026	38.33	38.68	38.22	38.61	38.53	0.60%	13,579
Feb 26, 2026	38.27	38.48	38.10	38.38	38.30	0.29%	9,833
Feb 25, 2026	38.48	38.48	38.02	38.27	38.19	-0.26%	22,757
Feb 24, 2026	37.97	38.45	37.97	38.37	38.29	0.66%	13,197
Feb 23, 2026	38.24	38.24	37.83	38.12	38.04	-0.57%	12,273
Feb 20, 2026	38.03	38.44	38.03	38.34	38.26	0.52%	9,526
Feb 19, 2026	38.00	38.15	37.87	38.14	38.06	-0.29%	16,596
Feb 18, 2026	37.93	38.30	37.93	38.25	38.17	0.63%	12,535
Feb 17, 2026	38.34	38.54	37.70	38.01	37.93	-1.04%	16,992
Feb 13, 2026	38.19	38.55	38.04	38.41	38.33	0.79%	12,612
Feb 12, 2026	38.49	38.50	37.93	38.11	38.03	-0.24%	22,493
Feb 11, 2026	38.11	38.29	38.03	38.20	38.12	-0.08%	14,534
Feb 10, 2026	38.24	38.48	38.23	38.23	38.15	0.53%	13,140
Feb 9, 2026	37.87	38.03	37.87	38.03	37.95	-0.21%	6,213
Feb 6, 2026	37.38	38.15	37.38	38.11	38.03	2.64%	16,096
Feb 5, 2026	37.44	37.44	37.07	37.13	37.05	-1.01%	7,737
Feb 4, 2026	37.22	37.68	37.22	37.51	37.43	1.38%	19,882
Feb 3, 2026	37.02	37.23	36.73	37.00	36.92	0.30%	12,819