BSMS(BSMS)
BSMS
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 11/13/2026 | $23.24 | $23.24 | $23.20 | $23.21 | 60,600 |
| 11/12/2026 | $23.30 | $23.30 | $23.22 | $23.25 | 104,900 |
| 11/11/2026 | $23.27 | $23.34 | $23.26 | $23.30 | 118,441 |
| 11/10/2026 | $23.27 | $23.29 | $23.23 | $23.29 | 69,800 |
| 11/9/2026 | $23.32 | $23.35 | $23.28 | $23.32 | 107,020 |
| 11/6/2026 | $23.25 | $23.32 | $23.25 | $23.29 | 334,502 |
| 11/5/2026 | $23.25 | $23.25 | $23.23 | $23.25 | 111,800 |
| 11/4/2026 | $23.26 | $23.26 | $23.22 | $23.24 | 108,826 |
| 11/3/2026 | $23.22 | $23.22 | $23.19 | $23.20 | 66,629 |
| 11/2/2026 | $23.21 | $23.24 | $23.20 | $23.22 | 158,706 |
| 10/30/2026 | $23.20 | $23.23 | $23.19 | $23.22 | 69,817 |
| 10/29/2026 | $23.16 | $23.19 | $23.16 | $23.18 | 83,808 |
| 10/28/2026 | $23.20 | $23.20 | $23.15 | $23.16 | 66,000 |
| 10/27/2026 | $23.17 | $23.19 | $23.16 | $23.18 | 109,932 |
| 10/26/2026 | $23.15 | $23.19 | $23.13 | $23.16 | 63,300 |
| 10/23/2026 | $23.14 | $23.14 | $23.10 | $23.12 | 146,710 |
| 10/22/2026 | $23.05 | $23.13 | $23.01 | $23.12 | 484,900 |
| 10/21/2026 | $23.02 | $23.02 | $22.94 | $22.99 | 100,400 |
| 10/20/2026 | $23.03 | $23.03 | $22.97 | $23.00 | 136,600 |
| 10/19/2026 | $23.00 | $23.01 | $22.97 | $22.99 | 88,229 |
| 10/16/2026 | $23.11 | $23.11 | $23.04 | $23.05 | 173,948 |
| 10/15/2026 | $23.07 | $23.08 | $23.05 | $23.08 | 253,130 |
| 10/14/2026 | $22.96 | $22.99 | $22.91 | $22.97 | 105,500 |
| 10/13/2026 | $22.93 | $22.99 | $22.92 | $22.99 | 295,011 |
| 10/12/2026 | $22.88 | $22.93 | $22.86 | $22.90 | 88,206 |
| 10/9/2026 | $22.88 | $22.91 | $22.87 | $22.89 | 160,637 |
| 10/8/2026 | $22.82 | $22.85 | $22.77 | $22.85 | 119,347 |
| 10/7/2026 | $22.79 | $22.87 | $22.76 | $22.81 | 177,600 |
| 10/6/2026 | $22.88 | $22.91 | $22.82 | $22.86 | 171,800 |
| 10/5/2026 | $22.90 | $22.90 | $22.84 | $22.89 | 54,227 |
| 10/2/2026 | $22.95 | $22.95 | $22.84 | $22.85 | 221,232 |
| 10/1/2026 | $22.89 | $22.89 | $22.83 | $22.83 | 150,717 |
| 9/30/2026 | $22.73 | $22.83 | $22.73 | $22.80 | 176,331 |
| 9/29/2026 | $22.73 | $22.76 | $22.63 | $22.64 | 147,800 |
| 9/28/2026 | $22.81 | $22.81 | $22.70 | $22.72 | 113,200 |
| 9/25/2026 | $22.92 | $22.92 | $22.81 | $22.84 | 117,529 |
| 9/24/2026 | $22.98 | $22.98 | $22.88 | $22.89 | 131,820 |
| 9/23/2026 | $23.05 | $23.05 | $22.93 | $22.97 | 102,148 |
| 9/22/2026 | $23.07 | $23.07 | $23.04 | $23.05 | 65,515 |
| 9/21/2026 | $23.10 | $23.13 | $23.05 | $23.08 | 122,500 |
| 9/18/2026 | $23.15 | $23.15 | $23.11 | $23.13 | 94,300 |
| 9/17/2026 | $23.14 | $23.16 | $23.13 | $23.15 | 146,049 |
| 9/16/2026 | $23.16 | $23.18 | $23.13 | $23.14 | 27,400 |
| 9/15/2026 | $23.15 | $23.16 | $23.12 | $23.13 | 106,800 |
| 9/14/2026 | $23.19 | $23.20 | $23.15 | $23.15 | 59,849 |
| 9/11/2026 | $23.19 | $23.22 | $23.17 | $23.18 | 99,163 |
| 9/10/2026 | $23.14 | $23.23 | $23.14 | $23.16 | 131,403 |
| 9/9/2026 | $23.28 | $23.32 | $23.22 | $23.23 | 57,737 |
| 9/8/2026 | $23.27 | $23.31 | $23.25 | $23.25 | 56,849 |
| 9/4/2026 | $23.27 | $23.30 | $23.27 | $23.28 | 50,500 |
| 9/3/2026 | $23.31 | $23.31 | $23.26 | $23.29 | 59,298 |
| 9/2/2026 | $23.32 | $23.33 | $23.27 | $23.29 | 72,256 |
| 9/1/2026 | $23.33 | $23.37 | $23.29 | $23.30 | 199,005 |
| 8/31/2026 | $23.33 | $23.33 | $23.31 | $23.33 | 54,400 |
| 8/28/2026 | $23.34 | $23.36 | $23.31 | $23.33 | 90,837 |
| 8/27/2026 | $23.36 | $23.37 | $23.26 | $23.34 | 74,142 |
| 8/26/2026 | $23.36 | $23.36 | $23.33 | $23.35 | 12,748 |
| 8/25/2026 | $23.39 | $23.40 | $23.36 | $23.39 | 52,425 |
| 8/24/2026 | $23.38 | $23.38 | $23.34 | $23.38 | 15,300 |
| 8/21/2026 | $23.44 | $23.47 | $23.38 | $23.46 | 154,200 |
| 8/20/2026 | $23.43 | $23.47 | $23.41 | $23.43 | 27,949 |
| 8/19/2026 | $23.46 | $23.46 | $23.43 | $23.44 | 92,313 |
| 8/18/2026 | $23.43 | $23.44 | $23.38 | $23.41 | 73,521 |
| 8/17/2026 | $23.43 | $23.45 | $23.40 | $23.42 | 36,019 |
Latest close Refreshed daily after the closeAbout this data
Explore More
BSMS Financial Metrics
Explore 130+ historical metrics & ratios
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
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
