BSMP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 15, 2025	24.48	24.49	24.48	24.49	24.49	-0.04%	31,109
Dec 12, 2025	24.50	24.51	24.49	24.50	24.49	-	89,733
Dec 11, 2025	24.50	24.50	24.49	24.50	24.49	-	102,369
Dec 10, 2025	24.50	24.50	24.49	24.50	24.49	-	12,922
Dec 9, 2025	24.50	24.51	24.48	24.50	24.49	-	25,351
Dec 8, 2025	24.50	24.50	24.49	24.50	24.49	-0.04%	13,698
Dec 5, 2025	24.50	24.51	24.49	24.51	24.50	-	15,896
Dec 4, 2025	24.51	24.51	24.49	24.51	24.50	0.04%	47,422
Dec 3, 2025	24.51	24.51	24.49	24.50	24.49	-	13,719
Dec 2, 2025	24.50	24.50	24.49	24.50	24.49	-	205,466
Dec 1, 2025	24.50	24.51	24.49	24.50	24.49	-0.04%	62,388
Nov 28, 2025	24.51	24.51	24.50	24.51	24.50	0.04%	16,961
Nov 26, 2025	24.50	24.51	24.49	24.50	24.49	-	34,936
Nov 25, 2025	24.50	24.51	24.49	24.50	24.49	-	54,074
Nov 24, 2025	24.50	24.51	24.49	24.50	24.49	-0.20%	37,738
Nov 21, 2025	24.54	24.55	24.54	24.55	24.49	0.04%	32,217
Nov 20, 2025	24.54	24.55	24.53	24.54	24.48	-0.02%	54,534
Nov 19, 2025	24.53	24.55	24.53	24.54	24.48	0.02%	14,640
Nov 18, 2025	24.54	24.55	24.53	24.54	24.48	-	87,051
Nov 17, 2025	24.53	24.55	24.53	24.54	24.48	0.02%	8,613
Nov 14, 2025	24.53	24.55	24.53	24.53	24.47	0.02%	27,385
Nov 13, 2025	24.53	24.54	24.52	24.53	24.47	0.02%	52,186
Nov 12, 2025	24.53	24.54	24.52	24.52	24.46	-0.06%	49,832
Nov 11, 2025	24.53	24.54	24.52	24.54	24.48	0.04%	517,280
Nov 10, 2025	24.53	24.53	24.49	24.53	24.47	-0.02%	53,182
Nov 7, 2025	24.54	24.54	24.53	24.53	24.47	0.02%	10,185
Nov 6, 2025	24.52	24.53	24.52	24.53	24.47	0.02%	72,941
Nov 5, 2025	24.53	24.53	24.52	24.52	24.46	-	29,694
Nov 4, 2025	24.52	24.53	24.52	24.52	24.46	0.04%	9,496
Nov 3, 2025	24.52	24.52	24.51	24.51	24.45	-0.04%	37,148
Oct 31, 2025	24.52	24.53	24.51	24.52	24.46	0.04%	22,046
Oct 30, 2025	24.52	24.53	24.50	24.51	24.45	0.06%	46,937
Oct 29, 2025	24.48	24.51	24.48	24.50	24.44	-0.10%	33,240
Oct 28, 2025	24.52	24.53	24.51	24.52	24.46	0.06%	7,835
Oct 27, 2025	24.51	24.51	24.49	24.51	24.45	-0.02%	37,670
Oct 24, 2025	24.53	24.53	24.50	24.51	24.45	0.02%	7,034
Oct 23, 2025	24.52	24.53	24.50	24.51	24.45	0.04%	16,975
Oct 22, 2025	24.52	24.52	24.49	24.50	24.44	-0.04%	31,007
Oct 21, 2025	24.52	24.52	24.49	24.51	24.45	0.02%	31,662
Oct 20, 2025	24.49	24.52	24.49	24.50	24.44	-0.20%	5,045
Oct 17, 2025	24.58	24.58	24.54	24.55	24.44	-0.07%	13,231
Oct 16, 2025	24.54	24.60	24.51	24.57	24.46	0.11%	76,229
Oct 15, 2025	24.54	24.55	24.53	24.54	24.43	-	91,077
Oct 14, 2025	24.56	24.56	24.53	24.54	24.43	-0.02%	73,259
Oct 13, 2025	24.55	24.56	24.53	24.55	24.44	0.02%	12,100
Oct 10, 2025	24.55	24.56	24.52	24.54	24.43	0.06%	13,824
Oct 9, 2025	24.53	24.54	24.52	24.53	24.42	-0.02%	48,652
Oct 8, 2025	24.53	24.54	24.52	24.53	24.42	0.08%	5,826
Oct 7, 2025	24.53	24.54	24.51	24.51	24.40	-0.02%	50,227
Oct 6, 2025	24.54	24.54	24.51	24.52	24.41	-0.04%	23,060
Oct 3, 2025	24.54	24.55	24.52	24.53	24.42	-	13,948
Oct 2, 2025	24.52	24.53	24.51	24.53	24.42	0.02%	5,465
Oct 1, 2025	24.52	24.54	24.50	24.52	24.41	-0.02%	35,796
Sep 30, 2025	24.53	24.53	24.51	24.53	24.42	-0.02%	37,242
Sep 29, 2025	24.53	24.54	24.50	24.53	24.42	0.04%	49,061
Sep 26, 2025	24.53	24.54	24.51	24.52	24.41	0.06%	21,767
Sep 25, 2025	24.51	24.52	24.50	24.51	24.40	-	23,207
Sep 24, 2025	24.51	24.52	24.51	24.51	24.40	0.02%	16,690
Sep 23, 2025	24.52	24.53	24.47	24.50	24.39	-0.04%	42,934
Sep 22, 2025	24.54	24.54	24.50	24.51	24.40	-0.26%	24,570
Sep 19, 2025	24.58	24.59	24.56	24.58	24.42	0.08%	14,998
Sep 18, 2025	24.55	24.57	24.55	24.56	24.40	0.06%	22,867
Sep 17, 2025	24.56	24.56	24.54	24.54	24.38	-0.02%	44,725
Sep 16, 2025	24.56	24.57	24.54	24.55	24.39	-	37,801
Sep 15, 2025	24.58	24.58	24.54	24.55	24.39	0.04%	20,024
Sep 12, 2025	24.54	24.57	24.53	24.54	24.38	-0.02%	28,204
Sep 11, 2025	24.57	24.57	24.52	24.54	24.38	-	23,688
Sep 10, 2025	24.54	24.56	24.53	24.54	24.38	0.08%	24,490
Sep 9, 2025	24.55	24.55	24.49	24.52	24.36	-0.10%	27,156
Sep 8, 2025	24.54	24.60	24.53	24.55	24.39	0.06%	17,905
Sep 5, 2025	24.51	24.54	24.51	24.53	24.37	0.14%	29,468
Sep 4, 2025	24.51	24.52	24.48	24.50	24.34	-0.04%	35,798
Sep 3, 2025	24.50	24.52	24.50	24.51	24.35	0.12%	12,093
Sep 2, 2025	24.50	24.52	24.46	24.48	24.32	-0.08%	29,011
Aug 29, 2025	24.52	24.52	24.48	24.50	24.34	-	32,366
Aug 28, 2025	24.49	24.52	24.49	24.50	24.34	-	16,569
Aug 27, 2025	24.52	24.52	24.49	24.50	24.34	-	18,765
Aug 26, 2025	24.51	24.51	24.49	24.50	24.34	0.04%	24,259
Aug 25, 2025	24.50	24.51	24.48	24.49	24.33	-	47,709
Aug 22, 2025	24.50	24.51	24.44	24.49	24.33	-	37,682
Aug 21, 2025	24.47	24.49	24.47	24.49	24.33	0.02%	30,762
Aug 20, 2025	24.48	24.49	24.48	24.48	24.32	0.02%	8,082
Aug 19, 2025	24.49	24.49	24.47	24.48	24.32	-	12,868
Aug 18, 2025	24.50	24.50	24.47	24.48	24.32	-0.22%	31,257
Aug 15, 2025	24.54	24.56	24.52	24.53	24.32	0.10%	26,614
Aug 14, 2025	24.54	24.54	24.47	24.51	24.30	-0.04%	20,783
Aug 13, 2025	24.54	24.54	24.51	24.52	24.31	-	38,900
Aug 12, 2025	24.53	24.54	24.51	24.52	24.31	-	46,537
Aug 11, 2025	24.53	24.53	24.51	24.52	24.31	0.04%	26,273
Aug 8, 2025	24.52	24.54	24.50	24.51	24.30	-0.04%	73,701
Aug 7, 2025	24.51	24.52	24.51	24.52	24.31	0.04%	23,508
Aug 6, 2025	24.50	24.53	24.50	24.51	24.30	0.04%	79,885
Aug 5, 2025	24.51	24.52	24.49	24.50	24.29	-0.04%	43,271
Aug 4, 2025	24.52	24.53	24.50	24.51	24.30	-	35,728
Aug 1, 2025	24.52	24.53	24.49	24.51	24.30	0.08%	54,229
Jul 31, 2025	24.48	24.51	24.35	24.49	24.28	-0.02%	73,447
Jul 30, 2025	24.50	24.50	24.48	24.49	24.28	0.02%	21,299
Jul 29, 2025	24.50	24.50	24.47	24.49	24.28	0.10%	59,829
Jul 28, 2025	24.45	24.48	24.45	24.46	24.25	-0.04%	69,543
Jul 25, 2025	24.42	24.48	24.42	24.47	24.26	0.08%	140,634