BSMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	38.35	38.39	38.09	38.09	38.09	-0.70%	195
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	0.82%	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	-0.53%	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
Feb 2, 2026	36.63	37.03	36.58	36.89	36.81	0.50%	13,912
Jan 30, 2026	36.45	36.72	36.35	36.71	36.63	0.46%	5,574
Jan 29, 2026	36.34	36.63	33.71	36.54	36.46	0.16%	9,954
Jan 28, 2026	36.57	36.58	36.41	36.48	36.40	-0.81%	9,187
Jan 27, 2026	36.94	36.94	36.73	36.78	36.70	-0.14%	4,942
Jan 26, 2026	36.93	36.96	36.72	36.83	36.75	-	11,206
Jan 23, 2026	36.94	36.94	36.64	36.83	36.75	-0.86%	13,836
Jan 22, 2026	37.21	37.24	37.01	37.15	37.07	1.03%	13,435
Jan 21, 2026	36.53	36.94	36.48	36.77	36.69	1.83%	15,667
Jan 20, 2026	36.16	36.37	36.04	36.11	36.03	-1.26%	15,852
Jan 16, 2026	36.70	36.70	36.36	36.57	36.49	-0.14%	18,178
Jan 15, 2026	36.62	36.72	36.49	36.62	36.54	0.33%	21,158
Jan 14, 2026	36.49	36.56	36.24	36.50	36.42	0.89%	14,146
Jan 13, 2026	36.39	36.41	36.13	36.18	36.10	0.02%	10,190
Jan 12, 2026	36.23	36.24	36.11	36.17	36.09	0.03%	8,600
Jan 9, 2026	36.22	36.25	35.98	36.16	36.08	0.33%	7,128
Jan 8, 2026	35.98	36.15	35.95	36.04	35.96	0.98%	8,086
Jan 7, 2026	35.70	35.75	35.56	35.69	35.61	-0.77%	13,114
Jan 6, 2026	35.38	36.01	35.38	35.97	35.89	1.29%	14,900
Jan 5, 2026	35.25	35.57	35.25	35.51	35.43	1.86%	26,119
Jan 2, 2026	34.80	34.90	34.57	34.86	34.79	0.39%	15,059
Dec 31, 2025	34.96	34.97	34.71	34.72	34.65	-0.71%	4,974
Dec 30, 2025	34.97	35.06	34.89	34.97	34.90	-0.48%	6,491
Dec 29, 2025	35.19	35.19	35.01	35.14	34.94	-0.31%	4,882
Dec 26, 2025	35.12	35.25	35.05	35.25	35.05	0.17%	9,049
Dec 24, 2025	34.96	35.19	34.96	35.19	34.99	0.72%	2,141
Dec 23, 2025	35.01	35.07	34.92	34.94	34.75	-0.06%	13,829
Dec 22, 2025	35.12	35.19	34.96	34.96	34.77	0.60%	4,839
Dec 19, 2025	34.80	34.90	34.68	34.75	34.56	0.14%	10,017
Dec 18, 2025	34.96	35.06	34.70	34.70	34.51	0.03%	7,997
Dec 17, 2025	34.85	34.99	34.69	34.69	34.50	-0.28%	7,083
Dec 16, 2025	34.85	34.90	34.61	34.79	34.59	-0.29%	13,082
Dec 15, 2025	35.09	35.09	34.81	34.89	34.70	-0.31%	11,663
Dec 12, 2025	35.22	35.22	34.94	35.00	34.81	-0.28%	25,577
Dec 11, 2025	34.81	35.20	34.81	35.10	34.90	0.66%	11,284
Dec 10, 2025	34.24	35.78	34.24	34.87	34.68	1.81%	315,247
Dec 9, 2025	34.20	34.37	34.19	34.25	34.06	0.16%	9,835
Dec 8, 2025	34.36	34.42	34.20	34.20	34.00	-0.91%	9,585
Dec 5, 2025	34.60	34.61	34.38	34.51	34.32	0.47%	8,430
Dec 4, 2025	34.44	34.54	34.30	34.35	34.16	-0.75%	8,459
Dec 3, 2025	34.33	34.61	34.33	34.61	34.42	1.34%	13,818