BSM(BSM)
BSM
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $14.02 | $14.25 | $13.81 | $13.93 | 359,700 |
| 5/19/2026 | $14.02 | $14.19 | $13.91 | $14.16 | 268,300 |
| 5/18/2026 | $14.00 | $14.10 | $13.89 | $14.06 | 270,200 |
| 5/15/2026 | $14.00 | $14.03 | $13.77 | $14.01 | 267,904 |
| 5/14/2026 | $13.53 | $13.91 | $13.53 | $13.78 | 488,400 |
| 5/13/2026 | $13.56 | $13.61 | $13.43 | $13.55 | 251,100 |
| 5/12/2026 | $13.49 | $13.55 | $13.31 | $13.52 | 468,429 |
| 5/11/2026 | $13.33 | $13.52 | $13.21 | $13.38 | 579,629 |
| 5/8/2026 | $12.99 | $13.41 | $12.95 | $13.30 | 538,034 |
| 5/7/2026 | $13.60 | $13.63 | $13.22 | $13.37 | 988,000 |
| 5/6/2026 | $13.71 | $13.78 | $13.52 | $13.57 | 558,700 |
| 5/5/2026 | $14.11 | $14.16 | $13.55 | $13.69 | 624,226 |
| 5/4/2026 | $14.26 | $14.36 | $14.15 | $14.24 | 293,738 |
| 5/1/2026 | $14.22 | $14.33 | $14.10 | $14.24 | 225,411 |
| 4/30/2026 | $14.12 | $14.35 | $14.12 | $14.32 | 341,637 |
| 4/29/2026 | $14.22 | $14.29 | $14.07 | $14.28 | 220,710 |
| 4/28/2026 | $14.39 | $14.45 | $14.06 | $14.11 | 341,345 |
| 4/27/2026 | $14.26 | $14.39 | $14.21 | $14.31 | 256,555 |
| 4/24/2026 | $14.37 | $14.40 | $14.15 | $14.19 | 186,106 |
| 4/23/2026 | $14.25 | $14.39 | $14.24 | $14.36 | 241,800 |
| 4/22/2026 | $14.02 | $14.21 | $14.02 | $14.19 | 183,400 |
| 4/21/2026 | $13.79 | $14.00 | $13.77 | $14.00 | 257,600 |
| 4/20/2026 | $13.68 | $13.94 | $13.64 | $13.77 | 271,909 |
| 4/17/2026 | $13.60 | $13.76 | $13.38 | $13.67 | 647,386 |
| 4/16/2026 | $13.62 | $14.01 | $13.61 | $13.90 | 411,962 |
| 4/15/2026 | $13.72 | $13.72 | $13.45 | $13.63 | 284,549 |
| 4/14/2026 | $13.86 | $13.87 | $13.48 | $13.50 | 617,143 |
| 4/13/2026 | $14.14 | $14.18 | $13.83 | $13.90 | 833,985 |
| 4/10/2026 | $14.01 | $14.16 | $14.01 | $14.08 | 200,243 |
| 4/9/2026 | $14.27 | $14.46 | $14.03 | $14.03 | 386,500 |
| 4/8/2026 | $14.27 | $14.36 | $14.00 | $14.19 | 435,000 |
| 4/7/2026 | $14.50 | $14.63 | $14.28 | $14.41 | 452,400 |
| 4/6/2026 | $14.62 | $14.68 | $14.31 | $14.46 | 516,400 |
| 4/2/2026 | $14.76 | $14.99 | $14.61 | $14.65 | 631,300 |
| 4/1/2026 | $14.97 | $15.05 | $14.51 | $14.69 | 632,722 |
| 3/31/2026 | $15.21 | $15.34 | $14.95 | $15.12 | 466,339 |
| 3/30/2026 | $15.20 | $15.37 | $15.20 | $15.26 | 304,756 |
| 3/27/2026 | $15.33 | $15.37 | $15.09 | $15.15 | 537,624 |
| 3/26/2026 | $15.30 | $15.38 | $15.21 | $15.32 | 297,722 |
| 3/25/2026 | $15.02 | $15.26 | $15.00 | $15.21 | 303,613 |
| 3/24/2026 | $15.08 | $15.30 | $15.03 | $15.22 | 297,932 |
| 3/23/2026 | $15.16 | $15.28 | $14.95 | $14.98 | 541,142 |
| 3/20/2026 | $15.38 | $15.45 | $15.23 | $15.29 | 582,100 |
| 3/19/2026 | $15.35 | $15.45 | $15.27 | $15.36 | 648,094 |
| 3/18/2026 | $15.29 | $15.40 | $15.17 | $15.31 | 426,200 |
| 3/17/2026 | $15.44 | $15.49 | $15.31 | $15.34 | 443,116 |
| 3/16/2026 | $15.34 | $15.48 | $15.27 | $15.43 | 366,544 |
| 3/13/2026 | $15.30 | $15.40 | $15.23 | $15.39 | 271,433 |
| 3/12/2026 | $15.34 | $15.39 | $15.26 | $15.30 | 294,549 |
| 3/11/2026 | $15.15 | $15.38 | $15.13 | $15.33 | 445,731 |
| 3/10/2026 | $15.28 | $15.34 | $15.08 | $15.12 | 596,400 |
| 3/9/2026 | $15.37 | $15.38 | $15.20 | $15.29 | 399,859 |
| 3/6/2026 | $15.45 | $15.45 | $15.14 | $15.19 | 790,545 |
| 3/5/2026 | $15.19 | $15.44 | $15.09 | $15.44 | 929,068 |
| 3/4/2026 | $14.93 | $15.15 | $14.86 | $15.12 | 292,801 |
| 3/3/2026 | $15.32 | $15.32 | $14.89 | $14.95 | 769,300 |
| 3/2/2026 | $15.45 | $15.45 | $15.18 | $15.23 | 590,720 |
| 2/27/2026 | $14.93 | $15.13 | $14.90 | $15.10 | 348,399 |
| 2/26/2026 | $14.86 | $15.07 | $14.84 | $14.84 | 393,800 |
| 2/25/2026 | $15.25 | $15.26 | $14.92 | $15.00 | 368,200 |
| 2/24/2026 | $14.98 | $15.29 | $14.81 | $15.23 | 706,524 |
| 2/23/2026 | $15.10 | $15.19 | $14.81 | $14.86 | 350,569 |
| 2/20/2026 | $15.10 | $15.16 | $14.95 | $15.07 | 539,500 |