Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BSMO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 24.84 | 0.02 | 0.10% | 24.85 | 24.85 | 24.80 | 18,287 |
| Jun 13 2024 | 24.815 | 0.00 | 0.00% | 24.83 | 24.83 | 24.79 | 117,021 |
| Jun 12 2024 | 24.815 | -0.01 | -0.02% | 24.815 | 24.84 | 24.79 | 5,550 |
| Jun 11 2024 | 24.82 | 0.04 | 0.16% | 24.80 | 24.82 | 24.78 | 14,595 |
| Jun 10 2024 | 24.78 | -0.05 | -0.20% | 24.795 | 24.82 | 24.78 | 7,137 |
| Jun 07 2024 | 24.83 | 0.03 | 0.14% | 24.83 | 24.83 | 24.7817 | 17,919 |
| Jun 06 2024 | 24.795 | 0.00 | -0.02% | 24.8285 | 24.8289 | 24.76 | 11,476 |
| Jun 05 2024 | 24.7999 | 0.02 | 0.08% | 24.8185 | 24.82 | 24.771 | 17,261 |
| Jun 04 2024 | 24.7803 | 0.02 | 0.08% | 24.76 | 24.809 | 24.6403 | 40,355 |
| Jun 03 2024 | 24.76 | -0.02 | -0.08% | 24.76 | 24.80 | 24.73 | 90,138 |
| May 31 2024 | 24.78 | 0.05 | 0.18% | 24.75 | 24.80 | 24.75 | 13,535 |
| May 30 2024 | 24.735 | -0.03 | -0.10% | 24.75 | 24.7999 | 24.73 | 21,119 |
| May 29 2024 | 24.76 | -0.03 | -0.12% | 24.78 | 24.80 | 24.75 | 30,282 |
| May 28 2024 | 24.79 | -0.01 | -0.02% | 24.799 | 24.8186 | 24.78 | 12,904 |
| May 24 2024 | 24.795 | -0.02 | -0.06% | 24.81 | 24.81 | 24.7701 | 13,541 |
| May 23 2024 | 24.81 | 0.01 | 0.04% | 24.82 | 24.82 | 24.7701 | 14,526 |
| May 22 2024 | 24.80 | 0.01 | 0.04% | 24.79 | 24.81 | 24.77 | 20,225 |
| May 21 2024 | 24.79 | -0.02 | -0.08% | 24.81 | 24.81 | 24.77 | 32,723 |
| May 20 2024 | 24.81 | -0.02 | -0.06% | 24.79 | 24.82 | 24.77 | 11,159 |
| May 17 2024 | 24.825 | -0.03 | -0.10% | 24.83 | 24.86 | 24.82 | 32,493 |
| May 16 2024 | 24.85 | 0.02 | 0.06% | 24.85 | 24.86 | 24.83 | 13,920 |
| May 15 2024 | 24.835 | -0.01 | -0.02% | 24.85 | 24.8699 | 24.82 | 14,546 |
| May 14 2024 | 24.84 | -0.02 | -0.08% | 24.87 | 24.87 | 24.8101 | 15,987 |
| May 13 2024 | 24.86 | 0.03 | 0.12% | 24.86 | 24.86 | 24.81 | 17,330 |
| May 10 2024 | 24.83 | 0.00 | 0.02% | 24.835 | 24.84 | 24.81 | 10,798 |
| May 09 2024 | 24.825 | -0.01 | -0.02% | 24.81 | 24.84 | 24.81 | 17,728 |
| May 08 2024 | 24.83 | -0.01 | -0.02% | 24.84 | 24.86 | 24.801 | 35,619 |
| May 07 2024 | 24.835 | 0.00 | 0.00% | 24.83 | 24.85 | 24.83 | 23,298 |
| May 06 2024 | 24.835 | -0.01 | -0.02% | 24.84 | 24.85 | 24.8201 | 13,661 |
| May 03 2024 | 24.84 | 0.02 | 0.06% | 24.82 | 24.85 | 24.8101 | 27,414 |
| May 02 2024 | 24.825 | 0.00 | 0.01% | 24.81 | 24.84 | 24.81 | 17,409 |
| May 01 2024 | 24.8213 | 0.02 | 0.09% | 24.79 | 24.87 | 24.781 | 49,633 |
| Apr 30 2024 | 24.80 | -0.02 | -0.08% | 24.80 | 24.82 | 24.79 | 29,531 |
| Apr 29 2024 | 24.82 | 0.03 | 0.14% | 24.829 | 24.829 | 24.79 | 11,840 |
| Apr 26 2024 | 24.7852 | -0.01 | -0.06% | 24.80 | 24.82 | 24.77 | 14,960 |
| Apr 25 2024 | 24.80 | 0.01 | 0.03% | 24.788 | 24.809 | 24.78 | 13,845 |
| Apr 24 2024 | 24.7915 | 0.00 | -0.01% | 24.80 | 24.81 | 24.79 | 13,322 |
| Apr 23 2024 | 24.795 | 0.00 | 0.00% | 24.78 | 24.81 | 24.78 | 5,370 |
| Apr 22 2024 | 24.795 | -0.06 | -0.24% | 24.82 | 24.82 | 24.78 | 33,339 |
| Apr 19 2024 | 24.8556 | 0.00 | -0.02% | 24.86 | 24.87 | 24.83 | 6,579 |
| Apr 18 2024 | 24.86 | 0.02 | 0.08% | 24.91 | 24.91 | 24.82 | 40,998 |
| Apr 17 2024 | 24.84 | 0.07 | 0.28% | 24.80 | 24.90 | 24.78 | 144,910 |
| Apr 16 2024 | 24.77 | -0.01 | -0.04% | 24.7793 | 24.78 | 24.76 | 57,349 |
| Apr 15 2024 | 24.78 | 0.01 | 0.06% | 24.75 | 24.78 | 24.72 | 112,428 |
| Apr 12 2024 | 24.7654 | 0.01 | 0.04% | 24.76 | 24.7799 | 24.76 | 15,724 |
| Apr 11 2024 | 24.7566 | 0.00 | -0.01% | 24.74 | 24.78 | 24.72 | 21,790 |
| Apr 10 2024 | 24.7594 | -0.01 | -0.04% | 24.74 | 24.778 | 24.7308 | 13,679 |
| Apr 09 2024 | 24.77 | 0.02 | 0.06% | 24.79 | 24.79 | 24.75 | 33,714 |
| Apr 08 2024 | 24.755 | -0.04 | -0.14% | 24.7699 | 24.78 | 24.74 | 36,029 |
| Apr 05 2024 | 24.79 | 0.00 | 0.00% | 24.79 | 24.79 | 24.741 | 28,610 |
| Apr 04 2024 | 24.79 | 0.03 | 0.14% | 24.77 | 24.79 | 24.77 | 12,897 |
| Apr 03 2024 | 24.7554 | 0.01 | 0.02% | 24.73 | 24.78 | 24.73 | 18,796 |
| Apr 02 2024 | 24.75 | -0.02 | -0.08% | 24.755 | 24.7699 | 24.7303 | 30,785 |
| Apr 01 2024 | 24.77 | -0.01 | -0.04% | 24.78 | 24.78 | 24.74 | 28,000 |
| Mar 28 2024 | 24.78 | 0.02 | 0.07% | 24.78 | 24.78 | 24.74 | 16,245 |
| Mar 27 2024 | 24.7615 | 0.00 | -0.01% | 24.74 | 24.77 | 24.74 | 22,721 |
| Mar 26 2024 | 24.765 | -0.02 | -0.06% | 24.78 | 24.78 | 24.75 | 26,656 |
| Mar 25 2024 | 24.78 | 0.01 | 0.04% | 24.76 | 24.78 | 24.74 | 15,536 |
| Mar 22 2024 | 24.77 | 0.01 | 0.04% | 24.79 | 24.79 | 24.74 | 48,653 |
| Mar 21 2024 | 24.76 | -0.02 | -0.08% | 24.77 | 24.78 | 24.75 | 41,104 |
| Mar 20 2024 | 24.78 | 0.01 | 0.04% | 24.77 | 24.78 | 24.731 | 16,416 |
| Mar 19 2024 | 24.77 | 0.01 | 0.04% | 24.76 | 24.77 | 24.75 | 18,527 |
| Mar 18 2024 | 24.76 | -0.03 | -0.12% | 24.84 | 24.84 | 24.73 | 51,918 |
