BSMS(BSMS)
BSMS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/10/2026 | $23.38 | $23.45 | $23.36 | $23.41 | 25,937 |
| 8/7/2026 | $23.40 | $23.43 | $23.39 | $23.41 | 91,984 |
| 8/6/2026 | $23.36 | $23.38 | $23.36 | $23.37 | 27,700 |
| 8/5/2026 | $23.37 | $23.37 | $23.34 | $23.35 | 36,500 |
| 8/4/2026 | $23.39 | $23.40 | $23.37 | $23.38 | 41,715 |
| 8/3/2026 | $23.33 | $23.35 | $23.33 | $23.35 | 118,100 |
| 7/31/2026 | $23.33 | $23.33 | $23.30 | $23.33 | 25,400 |
| 7/30/2026 | $23.32 | $23.35 | $23.29 | $23.31 | 44,458 |
| 7/29/2026 | $23.36 | $23.38 | $23.33 | $23.33 | 52,124 |
| 7/28/2026 | $23.29 | $23.39 | $23.29 | $23.36 | 167,814 |
| 7/27/2026 | $23.32 | $23.32 | $23.29 | $23.32 | 59,685 |
| 7/24/2026 | $23.25 | $23.28 | $23.24 | $23.28 | 51,329 |
| 7/23/2026 | $23.30 | $23.31 | $23.22 | $23.26 | 84,009 |
| 7/22/2026 | $23.38 | $23.38 | $23.35 | $23.36 | 40,800 |
| 7/21/2026 | $23.44 | $23.44 | $23.36 | $23.40 | 91,794 |
| 7/20/2026 | $23.40 | $23.40 | $23.36 | $23.37 | 56,103 |
| 7/17/2026 | $23.47 | $23.47 | $23.41 | $23.44 | 89,600 |
| 7/16/2026 | $23.46 | $23.47 | $23.44 | $23.45 | 25,500 |
| 7/15/2026 | $23.44 | $23.53 | $23.44 | $23.46 | 63,900 |
| 7/14/2026 | $23.44 | $23.44 | $23.43 | $23.44 | 20,436 |
| 7/13/2026 | $23.41 | $23.42 | $23.39 | $23.42 | 45,500 |
| 7/10/2026 | $23.39 | $23.42 | $23.39 | $23.41 | 47,200 |
| 7/9/2026 | $23.45 | $23.48 | $23.41 | $23.43 | 54,814 |
| 7/8/2026 | $23.46 | $23.46 | $23.44 | $23.45 | 25,800 |
| 7/7/2026 | $23.50 | $23.50 | $23.47 | $23.47 | 31,005 |
| 7/6/2026 | $23.50 | $23.50 | $23.48 | $23.50 | 23,100 |
| 7/2/2026 | $23.49 | $23.51 | $23.47 | $23.48 | 87,000 |
| 7/1/2026 | $23.46 | $23.48 | $23.46 | $23.47 | 55,065 |
| 6/30/2026 | $23.42 | $23.45 | $23.42 | $23.44 | 25,700 |
| 6/29/2026 | $23.45 | $23.46 | $23.43 | $23.45 | 31,400 |
| 6/26/2026 | $23.45 | $23.46 | $23.42 | $23.45 | 36,118 |
| 6/25/2026 | $23.43 | $23.45 | $23.42 | $23.43 | 37,521 |
| 6/24/2026 | $23.42 | $23.42 | $23.38 | $23.42 | 153,301 |
| 6/23/2026 | $23.44 | $23.45 | $23.43 | $23.43 | 83,800 |
| 6/22/2026 | $23.48 | $23.48 | $23.44 | $23.44 | 43,486 |
| 6/18/2026 | $23.51 | $23.52 | $23.49 | $23.50 | 74,900 |
| 6/17/2026 | $23.46 | $23.49 | $23.46 | $23.47 | 31,800 |
| 6/16/2026 | $23.45 | $23.48 | $23.43 | $23.46 | 44,100 |
| 6/15/2026 | $23.40 | $23.44 | $23.40 | $23.43 | 63,320 |
| 6/12/2026 | $23.41 | $23.41 | $23.37 | $23.40 | 71,525 |
| 6/11/2026 | $23.43 | $23.46 | $23.42 | $23.46 | 48,543 |
| 6/10/2026 | $23.44 | $23.44 | $23.39 | $23.41 | 38,599 |
| 6/9/2026 | $23.41 | $23.43 | $23.39 | $23.42 | 34,300 |
| 6/8/2026 | $23.44 | $23.44 | $23.40 | $23.42 | 96,300 |
| 6/5/2026 | $23.36 | $23.39 | $23.33 | $23.39 | 20,329 |
| 6/4/2026 | $23.41 | $23.41 | $23.39 | $23.40 | 37,506 |
| 6/3/2026 | $23.41 | $23.44 | $23.34 | $23.43 | 111,716 |
| 6/2/2026 | $23.43 | $23.46 | $23.41 | $23.42 | 51,900 |
| 6/1/2026 | $23.38 | $23.43 | $23.37 | $23.42 | 77,700 |
| 5/29/2026 | $23.40 | $23.42 | $23.39 | $23.39 | 43,634 |
| 5/28/2026 | $23.38 | $23.42 | $23.38 | $23.41 | 79,214 |
| 5/27/2026 | $23.37 | $23.51 | $23.35 | $23.38 | 59,118 |
| 5/26/2026 | $23.38 | $23.39 | $23.37 | $23.38 | 90,649 |
| 5/22/2026 | $23.32 | $23.43 | $23.30 | $23.34 | 106,941 |
| 5/21/2026 | $23.31 | $23.33 | $23.29 | $23.32 | 80,080 |
| 5/20/2026 | $23.30 | $23.38 | $23.28 | $23.33 | 56,300 |
| 5/19/2026 | $23.32 | $23.32 | $23.28 | $23.30 | 101,100 |
| 5/18/2026 | $23.36 | $23.37 | $23.34 | $23.35 | 30,200 |
| 5/15/2026 | $23.40 | $23.40 | $23.38 | $23.39 | 31,439 |
| 5/14/2026 | $23.44 | $23.46 | $23.43 | $23.43 | 55,042 |
| 5/13/2026 | $23.44 | $23.45 | $23.43 | $23.44 | 60,136 |
| 5/12/2026 | $23.46 | $23.46 | $23.40 | $23.40 | 51,563 |