BSBK(BSBK)
BSBK
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $8.44 | $8.60 | $8.44 | $8.50 | 10,396 |
| 5/20/2026 | $8.49 | $8.49 | $8.40 | $8.47 | 13,511 |
| 5/19/2026 | $8.34 | $8.46 | $8.34 | $8.40 | 19,300 |
| 5/18/2026 | $8.39 | $8.49 | $8.39 | $8.43 | 8,000 |
| 5/15/2026 | $8.57 | $8.57 | $8.43 | $8.50 | 10,400 |
| 5/14/2026 | $8.48 | $8.57 | $8.46 | $8.57 | 28,034 |
| 5/13/2026 | $8.56 | $8.56 | $8.48 | $8.48 | 13,005 |
| 5/12/2026 | $8.48 | $8.57 | $8.38 | $8.55 | 22,100 |
| 5/11/2026 | $8.48 | $8.55 | $8.34 | $8.47 | 17,400 |
| 5/8/2026 | $8.56 | $8.60 | $8.43 | $8.51 | 17,200 |
| 5/7/2026 | $8.47 | $8.60 | $8.26 | $8.55 | 19,240 |
| 5/6/2026 | $8.37 | $8.55 | $8.35 | $8.39 | 9,500 |
| 5/5/2026 | $8.37 | $8.58 | $8.37 | $8.40 | 5,647 |
| 5/4/2026 | $8.58 | $8.60 | $8.18 | $8.21 | 32,200 |
| 5/1/2026 | $8.26 | $8.55 | $8.26 | $8.51 | 3,900 |
| 4/30/2026 | $8.49 | $8.49 | $8.26 | $8.26 | 20,600 |
| 4/29/2026 | $8.52 | $8.54 | $8.32 | $8.35 | 26,001 |
| 4/28/2026 | $8.51 | $8.52 | $8.41 | $8.41 | 6,900 |
| 4/27/2026 | $8.48 | $8.49 | $8.41 | $8.45 | 10,445 |
| 4/24/2026 | $8.20 | $8.58 | $8.20 | $8.42 | 3,519 |
| 4/23/2026 | $8.48 | $8.59 | $8.47 | $8.48 | 4,300 |
| 4/22/2026 | $8.51 | $8.55 | $8.33 | $8.45 | 4,437 |
| 4/21/2026 | $8.54 | $8.59 | $8.40 | $8.40 | 10,836 |
| 4/20/2026 | $8.54 | $8.59 | $8.31 | $8.53 | 9,236 |
| 4/17/2026 | $8.27 | $8.67 | $8.27 | $8.55 | 4,207 |
| 4/16/2026 | $8.68 | $8.68 | $8.49 | $8.56 | 6,735 |
| 4/15/2026 | $8.68 | $8.70 | $8.50 | $8.56 | 3,436 |
| 4/14/2026 | $8.65 | $8.65 | $8.45 | $8.50 | 6,433 |
| 4/13/2026 | $8.50 | $8.64 | $8.50 | $8.52 | 4,400 |
| 4/10/2026 | $8.73 | $8.73 | $8.55 | $8.56 | 3,444 |
| 4/9/2026 | $8.51 | $8.66 | $8.51 | $8.54 | 4,041 |
| 4/8/2026 | $8.37 | $8.73 | $8.26 | $8.65 | 7,912 |
| 4/7/2026 | $8.71 | $8.71 | $8.71 | $8.71 | 6,521 |
| 4/6/2026 | $8.66 | $8.74 | $8.27 | $8.71 | 6,521 |
| 4/2/2026 | $8.48 | $8.76 | $8.48 | $8.75 | 4,000 |
| 4/1/2026 | $8.50 | $8.75 | $8.50 | $8.75 | 7,200 |
| 3/31/2026 | $8.35 | $8.50 | $8.33 | $8.50 | 45,840 |
| 3/30/2026 | $8.24 | $8.43 | $8.18 | $8.34 | 12,547 |
| 3/27/2026 | $8.25 | $8.25 | $8.20 | $8.25 | 2,300 |
| 3/26/2026 | $8.27 | $8.32 | $8.22 | $8.30 | 1,911 |
| 3/25/2026 | $8.22 | $8.38 | $8.21 | $8.37 | 2,242 |
| 3/24/2026 | $8.22 | $8.37 | $8.20 | $8.31 | 7,945 |
| 3/23/2026 | $8.22 | $8.55 | $8.22 | $8.38 | 20,246 |
| 3/20/2026 | $8.20 | $8.23 | $8.15 | $8.22 | 10,800 |
| 3/19/2026 | $8.19 | $8.23 | $8.19 | $8.20 | 10,844 |
| 3/18/2026 | $8.25 | $8.26 | $8.15 | $8.15 | 8,403 |
| 3/17/2026 | $8.28 | $8.28 | $8.23 | $8.23 | 9,328 |
| 3/16/2026 | $8.33 | $8.33 | $8.30 | $8.31 | 7,900 |
| 3/13/2026 | $8.32 | $8.32 | $8.30 | $8.32 | 4,335 |
| 3/12/2026 | $8.32 | $8.33 | $8.31 | $8.33 | 2,800 |
| 3/11/2026 | $8.36 | $8.39 | $8.31 | $8.33 | 4,633 |
| 3/10/2026 | $8.43 | $8.43 | $8.34 | $8.43 | 1,900 |
| 3/9/2026 | $8.23 | $8.46 | $8.20 | $8.46 | 21,200 |
| 3/6/2026 | $8.39 | $8.39 | $8.24 | $8.29 | 6,600 |
| 3/5/2026 | $8.30 | $8.38 | $8.30 | $8.38 | 4,300 |
| 3/4/2026 | $8.30 | $8.34 | $8.30 | $8.30 | 1,000 |
| 3/3/2026 | $8.39 | $8.41 | $8.20 | $8.31 | 11,700 |
| 3/2/2026 | $8.50 | $8.50 | $8.40 | $8.41 | 3,320 |
| 2/27/2026 | $8.40 | $8.50 | $8.40 | $8.49 | 6,800 |
| 2/26/2026 | $8.54 | $8.54 | $8.54 | $8.54 | 325 |
| 2/25/2026 | $8.53 | $8.53 | $8.40 | $8.42 | 3,700 |
| 2/24/2026 | $8.40 | $8.54 | $8.40 | $8.45 | 4,703 |
| 2/23/2026 | $8.45 | $8.50 | $8.40 | $8.41 | 2,100 |