BSEM(BSEM)
BSEM
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/9/2026 | $2.60 | $2.70 | $2.50 | $2.60 | 21,416 |
| 10/8/2026 | $2.40 | $2.77 | $2.36 | $2.64 | 258,017 |
| 10/7/2026 | $2.50 | $2.69 | $2.36 | $2.39 | 87,335 |
| 10/6/2026 | $2.76 | $2.79 | $2.45 | $2.47 | 128,616 |
| 10/5/2026 | $2.74 | $2.83 | $2.58 | $2.76 | 120,977 |
| 10/2/2026 | $3.03 | $3.07 | $2.69 | $2.73 | 158,103 |
| 10/1/2026 | $3.10 | $3.24 | $3.04 | $3.07 | 90,840 |
| 9/30/2026 | $3.80 | $3.84 | $3.00 | $3.09 | 332,899 |
| 9/29/2026 | $4.00 | $4.10 | $3.81 | $3.83 | 49,906 |
| 9/28/2026 | $4.08 | $4.32 | $3.85 | $4.05 | 181,700 |
| 9/25/2026 | $3.85 | $4.28 | $3.81 | $4.14 | 278,941 |
| 9/24/2026 | $3.78 | $4.05 | $3.78 | $3.88 | 150,500 |
| 9/23/2026 | $3.92 | $4.05 | $3.76 | $3.80 | 84,031 |
| 9/22/2026 | $4.36 | $4.61 | $3.95 | $3.98 | 129,671 |
| 9/21/2026 | $5.20 | $5.25 | $4.40 | $4.40 | 237,727 |
| 9/18/2026 | $4.25 | $5.44 | $4.24 | $4.74 | 857,130 |
| 9/17/2026 | $4.18 | $4.50 | $4.06 | $4.36 | 119,649 |
| 9/16/2026 | $3.96 | $4.34 | $3.96 | $4.08 | 76,400 |
| 9/15/2026 | $4.15 | $4.35 | $3.90 | $4.01 | 117,038 |
| 9/14/2026 | $4.41 | $4.50 | $4.16 | $4.21 | 140,506 |
| 9/11/2026 | $4.23 | $4.45 | $4.17 | $4.31 | 143,079 |
| 9/10/2026 | $4.13 | $4.30 | $4.13 | $4.18 | 93,845 |
| 9/9/2026 | $4.05 | $4.30 | $4.04 | $4.21 | 117,704 |
| 9/8/2026 | $3.88 | $4.65 | $3.87 | $4.00 | 391,825 |
| 9/4/2026 | $3.63 | $3.85 | $3.59 | $3.71 | 87,500 |
| 9/3/2026 | $3.56 | $3.88 | $3.56 | $3.61 | 100,393 |
| 9/2/2026 | $3.50 | $3.62 | $3.42 | $3.54 | 60,757 |
| 9/1/2026 | $3.68 | $3.76 | $3.50 | $3.50 | 90,433 |
| 8/31/2026 | $3.50 | $4.05 | $3.50 | $3.68 | 196,439 |
| 8/28/2026 | $3.80 | $3.83 | $3.53 | $3.53 | 54,158 |
| 8/27/2026 | $3.66 | $3.91 | $3.66 | $3.85 | 65,960 |
| 8/26/2026 | $3.82 | $3.91 | $3.66 | $3.66 | 30,435 |
| 8/25/2026 | $3.87 | $3.99 | $3.75 | $3.81 | 62,741 |
| 8/24/2026 | $3.77 | $3.95 | $3.55 | $3.92 | 112,957 |
| 8/21/2026 | $3.69 | $3.80 | $3.50 | $3.54 | 63,400 |
| 8/20/2026 | $3.51 | $3.86 | $3.51 | $3.68 | 155,038 |
| 8/19/2026 | $3.15 | $3.50 | $3.00 | $3.35 | 112,241 |
| 8/18/2026 | $3.04 | $3.33 | $3.04 | $3.15 | 42,800 |
| 8/17/2026 | $3.05 | $3.35 | $3.00 | $3.00 | 94,846 |
| 8/14/2026 | $3.11 | $3.39 | $3.05 | $3.21 | 104,500 |
| 8/13/2026 | $2.30 | $3.30 | $2.25 | $3.10 | 648,000 |
| 8/12/2026 | $3.65 | $4.15 | $3.55 | $3.80 | 160,127 |
| 8/11/2026 | $3.65 | $3.72 | $3.54 | $3.61 | 41,653 |
| 8/10/2026 | $4.20 | $4.20 | $3.61 | $3.78 | 66,604 |
| 8/7/2026 | $3.89 | $4.66 | $3.65 | $4.09 | 255,398 |
| 8/6/2026 | $3.21 | $4.05 | $3.09 | $4.02 | 169,800 |
| 8/5/2026 | $3.29 | $3.37 | $3.07 | $3.33 | 47,509 |
| 8/4/2026 | $3.21 | $3.30 | $3.04 | $3.26 | 59,839 |
| 8/3/2026 | $3.31 | $3.42 | $3.01 | $3.12 | 85,537 |
| 7/31/2026 | $3.22 | $3.85 | $3.12 | $3.31 | 90,018 |
| 7/30/2026 | $3.28 | $3.40 | $3.01 | $3.21 | 56,800 |
| 7/29/2026 | $3.43 | $3.43 | $3.29 | $3.29 | 14,300 |
| 7/28/2026 | $3.80 | $3.81 | $3.35 | $3.35 | 37,300 |
| 7/27/2026 | $3.88 | $4.08 | $3.56 | $3.82 | 39,600 |
| 7/24/2026 | $3.89 | $4.06 | $3.80 | $4.01 | 31,800 |
| 7/23/2026 | $3.91 | $3.98 | $3.80 | $3.83 | 31,400 |
| 7/22/2026 | $3.99 | $3.99 | $3.90 | $3.93 | 21,841 |
| 7/21/2026 | $3.90 | $4.04 | $3.51 | $3.98 | 95,602 |
| 7/20/2026 | $3.79 | $4.00 | $3.58 | $3.89 | 43,200 |
| 7/17/2026 | $3.70 | $3.84 | $3.33 | $3.77 | 22,400 |
| 7/16/2026 | $3.84 | $4.00 | $3.66 | $3.75 | 33,502 |
| 7/15/2026 | $3.87 | $3.95 | $3.73 | $3.81 | 30,600 |
| 7/14/2026 | $3.95 | $3.99 | $3.71 | $3.80 | 25,600 |
| 7/13/2026 | $3.72 | $4.00 | $3.72 | $3.96 | 30,300 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
