BSMY(BSMY)
BSMY
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/8/2026 | $22.67 | $22.78 | $22.67 | $22.77 | 32,800 |
| 10/7/2026 | $22.66 | $22.87 | $22.66 | $22.74 | 211,412 |
| 10/6/2026 | $22.92 | $23.05 | $22.85 | $22.90 | 126,438 |
| 10/5/2026 | $22.90 | $22.96 | $22.76 | $22.91 | 67,000 |
| 10/2/2026 | $23.11 | $23.18 | $22.83 | $22.89 | 110,014 |
| 10/1/2026 | $22.93 | $22.96 | $22.76 | $22.85 | 51,016 |
| 9/30/2026 | $22.85 | $22.87 | $22.71 | $22.72 | 18,600 |
| 9/29/2026 | $22.62 | $22.65 | $22.40 | $22.54 | 239,212 |
| 9/28/2026 | $22.73 | $22.73 | $22.60 | $22.68 | 48,735 |
| 9/25/2026 | $22.99 | $22.99 | $22.77 | $22.86 | 51,500 |
| 9/24/2026 | $23.07 | $23.08 | $22.92 | $22.92 | 43,347 |
| 9/23/2026 | $23.19 | $23.19 | $22.99 | $23.10 | 25,700 |
| 9/22/2026 | $23.26 | $23.30 | $23.14 | $23.24 | 42,121 |
| 9/21/2026 | $23.33 | $23.33 | $23.22 | $23.27 | 32,021 |
| 9/18/2026 | $23.28 | $23.37 | $23.27 | $23.36 | 58,509 |
| 9/17/2026 | $23.40 | $23.45 | $23.30 | $23.38 | 88,744 |
| 9/16/2026 | $23.46 | $23.46 | $23.25 | $23.32 | 23,500 |
| 9/15/2026 | $23.42 | $23.42 | $23.29 | $23.32 | 33,400 |
| 9/14/2026 | $23.40 | $23.42 | $23.36 | $23.38 | 16,202 |
| 9/11/2026 | $23.39 | $23.46 | $23.38 | $23.40 | 26,409 |
| 9/10/2026 | $23.46 | $23.46 | $23.28 | $23.33 | 50,020 |
| 9/9/2026 | $23.69 | $23.69 | $23.49 | $23.53 | 35,496 |
| 9/8/2026 | $23.67 | $23.68 | $23.56 | $23.58 | 37,175 |
| 9/4/2026 | $23.64 | $23.73 | $23.60 | $23.62 | 19,323 |
| 9/3/2026 | $23.75 | $23.78 | $23.62 | $23.63 | 26,728 |
| 9/2/2026 | $23.79 | $23.85 | $23.69 | $23.72 | 27,696 |
| 9/1/2026 | $23.74 | $23.81 | $23.69 | $23.74 | 20,321 |
| 8/31/2026 | $23.87 | $23.87 | $23.80 | $23.84 | 29,001 |
| 8/28/2026 | $23.97 | $23.97 | $23.86 | $23.89 | 11,000 |
| 8/27/2026 | $24.00 | $24.00 | $23.93 | $23.93 | 24,912 |
| 8/26/2026 | $24.05 | $24.05 | $23.91 | $23.96 | 21,100 |
| 8/25/2026 | $23.96 | $24.05 | $23.91 | $24.00 | 87,433 |
| 8/24/2026 | $24.08 | $24.08 | $23.96 | $23.97 | 7,361 |
| 8/21/2026 | $24.07 | $24.08 | $24.04 | $24.06 | 37,500 |
| 8/20/2026 | $24.01 | $24.07 | $24.01 | $24.06 | 10,100 |
| 8/19/2026 | $24.12 | $24.14 | $24.09 | $24.11 | 21,142 |
| 8/18/2026 | $24.04 | $24.06 | $23.92 | $24.01 | 19,600 |
| 8/17/2026 | $24.14 | $24.16 | $24.10 | $24.11 | 4,300 |
| 8/14/2026 | $24.29 | $24.29 | $24.09 | $24.17 | 26,827 |
| 8/13/2026 | $24.22 | $24.26 | $24.19 | $24.22 | 8,900 |
| 8/12/2026 | $24.19 | $24.22 | $24.14 | $24.16 | 22,436 |
| 8/11/2026 | $24.08 | $24.14 | $24.08 | $24.12 | 18,137 |
| 8/10/2026 | $24.13 | $24.27 | $24.11 | $24.14 | 26,535 |
| 8/7/2026 | $24.21 | $24.22 | $24.14 | $24.19 | 49,600 |
| 8/6/2026 | $24.11 | $24.12 | $24.05 | $24.08 | 7,370 |
| 8/5/2026 | $24.08 | $24.13 | $24.05 | $24.10 | 13,656 |
| 8/4/2026 | $24.07 | $24.11 | $23.95 | $24.08 | 26,700 |
| 8/3/2026 | $24.01 | $24.05 | $24.00 | $24.02 | 26,730 |
| 7/31/2026 | $24.00 | $24.01 | $23.97 | $24.01 | 23,500 |
| 7/30/2026 | $24.00 | $24.04 | $23.92 | $24.00 | 39,300 |
| 7/29/2026 | $24.00 | $24.02 | $23.98 | $23.98 | 9,100 |
| 7/28/2026 | $24.07 | $24.08 | $23.96 | $24.00 | 74,517 |
| 7/27/2026 | $24.15 | $24.15 | $24.07 | $24.11 | 36,400 |
| 7/24/2026 | $24.04 | $24.10 | $24.04 | $24.04 | 24,235 |
| 7/23/2026 | $24.15 | $24.15 | $23.93 | $23.99 | 15,900 |
| 7/22/2026 | $24.22 | $24.23 | $24.18 | $24.18 | 22,700 |
| 7/21/2026 | $24.28 | $24.30 | $24.25 | $24.28 | 21,198 |
| 7/20/2026 | $24.40 | $24.40 | $24.23 | $24.31 | 9,100 |
| 7/17/2026 | $24.41 | $24.45 | $24.39 | $24.42 | 32,774 |
| 7/16/2026 | $24.46 | $24.55 | $24.44 | $24.46 | 22,218 |
| 7/15/2026 | $24.58 | $24.58 | $24.50 | $24.52 | 18,729 |
| 7/14/2026 | $24.59 | $24.59 | $24.54 | $24.56 | 6,500 |
| 7/13/2026 | $24.59 | $24.59 | $24.53 | $24.54 | 32,923 |
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
