(BSMY)
NASDAQ: BSMY
· Real-Time Price · USD
23.93
0.15 (0.63%)
At close: Sep 05, 2025, 11:28 AM
BSMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 23.76 | 23.78 | 23.74 | 23.78 | 23.78 | 0.30% | 4,733 |
| Sep 3, 2025 | 23.65 | 23.73 | 23.65 | 23.71 | 23.71 | 0.34% | 8,800 |
| Sep 2, 2025 | 23.65 | 23.65 | 23.60 | 23.63 | 23.63 | -0.21% | 16,236 |
| Aug 29, 2025 | 23.68 | 23.70 | 23.66 | 23.68 | 23.68 | -0.04% | 8,234 |
| Aug 28, 2025 | 23.66 | 23.70 | 23.66 | 23.69 | 23.69 | 0.04% | 3,204 |
| Aug 27, 2025 | 23.65 | 23.68 | 23.64 | 23.68 | 23.68 | 0.08% | 4,326 |
| Aug 26, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | 0.04% | 3,900 |
| Aug 25, 2025 | 23.61 | 23.67 | 23.61 | 23.65 | 23.65 | -0.08% | 32,819 |
| Aug 22, 2025 | 23.65 | 23.68 | 23.64 | 23.67 | 23.67 | 0.42% | 2,101 |
| Aug 21, 2025 | 23.58 | 23.58 | 23.55 | 23.57 | 23.57 | -0.21% | 19,200 |
| Aug 20, 2025 | 23.65 | 23.65 | 23.61 | 23.62 | 23.62 | 0.04% | 12,431 |
| Aug 19, 2025 | 23.64 | 23.64 | 23.60 | 23.61 | 23.61 | -0.04% | 6,918 |
| Aug 18, 2025 | 23.61 | 23.63 | 23.61 | 23.62 | 23.62 | -0.21% | 4,600 |
| Aug 15, 2025 | 23.67 | 23.69 | 23.65 | 23.67 | 23.60 | 0.00% | 49,600 |
| Aug 14, 2025 | 23.71 | 23.71 | 23.66 | 23.67 | 23.60 | -0.13% | 9,200 |
| Aug 13, 2025 | 23.72 | 23.73 | 23.65 | 23.70 | 23.64 | 0.04% | 12,815 |
| Aug 12, 2025 | 23.73 | 23.73 | 23.64 | 23.69 | 23.62 | -0.08% | 23,200 |
| Aug 11, 2025 | 23.71 | 23.72 | 23.70 | 23.71 | 23.64 | 0.21% | 15,700 |
| Aug 8, 2025 | 23.64 | 23.66 | 23.62 | 23.66 | 23.59 | -0.08% | 2,939 |
| Aug 7, 2025 | 23.69 | 23.69 | 23.66 | 23.68 | 23.61 | 0.08% | 6,100 |