Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BSMQ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 23.3245 | 0.00 | 0.01% | 23.3341 | 23.3341 | 23.3245 | 0 |
| May 23 2024 | 23.3217 | -0.03 | -0.12% | 23.3487 | 23.3487 | 23.3217 | 0 |
| May 22 2024 | 23.3505 | -0.03 | -0.12% | 23.3817 | 23.3817 | 23.3503 | 0 |
| May 21 2024 | 23.3795 | -0.02 | -0.09% | 23.3995 | 23.3995 | 23.3788 | 0 |
| May 20 2024 | 23.3999 | -0.07 | -0.30% | 23.4148 | 23.4155 | 23.3999 | 0 |
| May 17 2024 | 23.4694 | -0.01 | -0.02% | 23.4804 | 23.4804 | 23.4688 | 0 |
| May 16 2024 | 23.4751 | 0.00 | 0.00% | 23.4795 | 23.4808 | 23.475 | 0 |
| May 15 2024 | 23.4763 | 0.01 | 0.03% | 23.4677 | 23.4782 | 23.4677 | 0 |
| May 14 2024 | 23.4685 | 0.00 | 0.00% | 23.4695 | 23.4708 | 23.4661 | 0 |
| May 13 2024 | 23.4683 | 0.00 | 0.01% | 23.4686 | 23.4719 | 23.4683 | 0 |
| May 10 2024 | 23.4669 | 0.00 | 0.00% | 23.4735 | 23.4735 | 23.4669 | 0 |
| May 09 2024 | 23.4668 | 0.00 | -0.02% | 23.471 | 23.471 | 23.4668 | 0 |
| May 08 2024 | 23.4709 | 0.01 | 0.05% | 23.4635 | 23.471 | 23.4635 | 0 |
| May 07 2024 | 23.4592 | 0.02 | 0.10% | 23.4424 | 23.4607 | 23.4424 | 0 |
| May 06 2024 | 23.4356 | 0.01 | 0.06% | 23.4246 | 23.4357 | 23.4246 | 0 |
| May 03 2024 | 23.4217 | 0.03 | 0.14% | 23.3968 | 23.4223 | 23.3968 | 0 |
| May 02 2024 | 23.3881 | 0.01 | 0.03% | 23.3863 | 23.3898 | 23.3851 | 0 |
| May 01 2024 | 23.3821 | 0.01 | 0.04% | 23.3737 | 23.3821 | 23.3736 | 0 |
| Apr 30 2024 | 23.3726 | 0.00 | -0.01% | 23.3746 | 23.375 | 23.3714 | 0 |
| Apr 29 2024 | 23.3738 | 0.01 | 0.04% | 23.3677 | 23.3748 | 23.3677 | 0 |
| Apr 26 2024 | 23.3649 | 0.01 | 0.04% | 23.3704 | 23.3704 | 23.3631 | 0 |
| Apr 25 2024 | 23.3546 | -0.02 | -0.09% | 23.3757 | 23.3757 | 23.3545 | 0 |
| Apr 24 2024 | 23.3765 | 0.00 | -0.02% | 23.3831 | 23.3832 | 23.3745 | 0 |
| Apr 23 2024 | 23.3806 | 0.00 | -0.01% | 23.3803 | 23.3827 | 23.3789 | 0 |
| Apr 22 2024 | 23.3819 | -0.05 | -0.23% | 23.3829 | 23.3829 | 23.3754 | 0 |
| Apr 19 2024 | 23.4349 | 0.00 | 0.02% | 23.4384 | 23.4398 | 23.4322 | 0 |
| Apr 18 2024 | 23.4301 | 0.00 | -0.01% | 23.4332 | 23.4332 | 23.4256 | 0 |
| Apr 17 2024 | 23.4326 | 0.00 | 0.01% | 23.4284 | 23.4345 | 23.4263 | 0 |
| Apr 16 2024 | 23.4293 | -0.02 | -0.07% | 23.4457 | 23.4457 | 23.4292 | 0 |
| Apr 15 2024 | 23.4467 | 0.00 | 0.00% | 23.4578 | 23.4578 | 23.4467 | 0 |
| Apr 12 2024 | 23.4464 | 0.01 | 0.06% | 23.4372 | 23.4473 | 23.4372 | 0 |
| Apr 11 2024 | 23.4323 | 0.01 | 0.04% | 23.4233 | 23.433 | 23.4211 | 0 |
| Apr 10 2024 | 23.4218 | -0.03 | -0.12% | 23.4512 | 23.4512 | 23.4218 | 0 |
| Apr 09 2024 | 23.4505 | 0.01 | 0.04% | 23.4433 | 23.4505 | 23.4433 | 0 |
| Apr 08 2024 | 23.4403 | -0.01 | -0.02% | 23.4477 | 23.4477 | 23.4355 | 0 |
| Apr 05 2024 | 23.4458 | 0.00 | 0.02% | 23.4503 | 23.4503 | 23.4415 | 0 |
| Apr 04 2024 | 23.4412 | 0.01 | 0.03% | 23.4345 | 23.4422 | 23.4344 | 0 |
| Apr 03 2024 | 23.4344 | -0.02 | -0.09% | 23.4426 | 23.4426 | 23.4339 | 0 |
| Apr 02 2024 | 23.4556 | 0.02 | 0.10% | 23.4922 | 23.4922 | 23.4556 | 0 |
| Apr 01 2024 | 23.4327 | -0.01 | -0.04% | 23.4444 | 23.4444 | 23.4327 | 0 |
| Mar 28 2024 | 23.4426 | -0.06 | -0.24% | 23.4419 | 23.4426 | 23.4337 | 0 |
| Mar 27 2024 | 23.4995 | -0.01 | -0.03% | 23.506 | 23.506 | 23.4924 | 0 |
| Mar 26 2024 | 23.5073 | -0.02 | -0.08% | 23.5289 | 23.5289 | 23.507 | 0 |
| Mar 25 2024 | 23.5259 | 0.00 | -0.01% | 23.5314 | 23.5315 | 23.5248 | 0 |
| Mar 22 2024 | 23.529 | 0.01 | 0.04% | 23.5263 | 23.5306 | 23.5263 | 0 |
| Mar 21 2024 | 23.5194 | -0.01 | -0.03% | 23.527 | 23.5274 | 23.5189 | 0 |
| Mar 20 2024 | 23.5276 | -0.01 | -0.05% | 23.5407 | 23.5407 | 23.5276 | 0 |
| Mar 19 2024 | 23.5386 | 0.00 | 0.00% | 23.5391 | 23.5391 | 23.5377 | 0 |
| Mar 18 2024 | 23.5379 | -0.06 | -0.26% | 23.5473 | 23.5473 | 23.5379 | 0 |
| Mar 15 2024 | 23.5986 | 0.01 | 0.06% | 23.6074 | 23.6074 | 23.5986 | 0 |
| Mar 14 2024 | 23.5846 | -0.04 | -0.17% | 23.6088 | 23.6088 | 23.5844 | 0 |
| Mar 13 2024 | 23.6251 | 0.00 | 0.00% | 23.627 | 23.6277 | 23.6244 | 0 |
| Mar 12 2024 | 23.6262 | 0.00 | 0.01% | 23.6297 | 23.6317 | 23.6215 | 0 |
| Mar 11 2024 | 23.6244 | 0.00 | 0.02% | 23.6216 | 23.626 | 23.6202 | 0 |
| Mar 08 2024 | 23.6204 | 0.01 | 0.04% | 23.6202 | 23.6207 | 23.6194 | 0 |
| Mar 07 2024 | 23.6116 | 0.01 | 0.04% | 23.6013 | 23.6117 | 23.6013 | 0 |
| Mar 06 2024 | 23.6014 | 0.01 | 0.03% | 23.5949 | 23.6014 | 23.5949 | 0 |
| Mar 05 2024 | 23.5934 | 0.01 | 0.04% | 23.5864 | 23.5935 | 23.5857 | 0 |
| Mar 04 2024 | 23.5843 | 0.00 | -0.01% | 23.5861 | 23.5861 | 23.5801 | 0 |
| Mar 01 2024 | 23.5872 | 0.01 | 0.03% | 23.5844 | 23.5873 | 23.5836 | 0 |
| Feb 29 2024 | 23.579 | 0.00 | 0.00% | 23.5775 | 23.5817 | 23.5764 | 0 |
| Feb 28 2024 | 23.5795 | 0.00 | 0.01% | 23.5786 | 23.5831 | 23.5771 | 0 |
| Feb 27 2024 | 23.5771 | 0.00 | 0.01% | 23.5773 | 23.5786 | 23.5753 | 0 |
| Feb 26 2024 | 23.5743 | -0.01 | -0.02% | 23.5786 | 23.5786 | 23.5742 | 0 |
