Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
BSEM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 8.00 | -0.99 | -11.01% | 8.99 | 9.00 | 7.96 | 49,366 |
| May 02 2024 | 8.99 | -0.25 | -2.71% | 9.00 | 9.29 | 8.56 | 23,818 |
| May 01 2024 | 9.24 | 0.23 | 2.55% | 9.01 | 9.24 | 8.96 | 22,173 |
| Apr 30 2024 | 9.01 | -0.29 | -3.12% | 9.30 | 9.35 | 9.01 | 15,791 |
| Apr 29 2024 | 9.30 | 0.20 | 2.14% | 9.25 | 9.39 | 9.14 | 25,201 |
| Apr 26 2024 | 9.105 | -0.30 | -3.14% | 9.42 | 9.55 | 9.105 | 19,953 |
| Apr 25 2024 | 9.40 | 0.04 | 0.48% | 9.40 | 9.60 | 9.40 | 33,625 |
| Apr 24 2024 | 9.355 | 0.12 | 1.24% | 9.24 | 9.40 | 9.09 | 24,085 |
| Apr 23 2024 | 9.24 | -0.31 | -3.25% | 9.32 | 9.50 | 9.036 | 31,857 |
| Apr 22 2024 | 9.55 | -0.15 | -1.55% | 9.53 | 9.79 | 9.30 | 17,120 |
| Apr 19 2024 | 9.70 | -0.10 | -1.02% | 9.70 | 9.76 | 9.23 | 19,958 |
| Apr 18 2024 | 9.80 | -0.20 | -2.00% | 9.94 | 10.05 | 9.56 | 27,052 |
| Apr 17 2024 | 10.00 | 0.54 | 5.71% | 10.00 | 10.10 | 9.65 | 38,720 |
| Apr 16 2024 | 9.46 | -2.14 | -18.45% | 11.60 | 11.60 | 9.1901 | 77,461 |
| Apr 15 2024 | 11.60 | -1.05 | -8.30% | 12.05 | 12.80 | 11.60 | 33,719 |
| Apr 12 2024 | 12.65 | -1.20 | -8.66% | 13.90 | 13.90 | 12.45 | 32,587 |
| Apr 11 2024 | 13.85 | -0.54 | -3.75% | 14.41 | 14.41 | 13.83 | 38,222 |
| Apr 10 2024 | 14.39 | -0.01 | -0.07% | 14.45 | 14.45 | 14.31 | 21,084 |
| Apr 09 2024 | 14.40 | 0.06 | 0.42% | 14.45 | 14.49 | 14.10 | 4,763 |
| Apr 08 2024 | 14.34 | 0.24 | 1.70% | 14.19 | 14.50 | 14.10 | 36,294 |
| Apr 05 2024 | 14.10 | 0.95 | 7.22% | 13.00 | 14.19 | 13.00 | 38,606 |
| Apr 04 2024 | 13.15 | -0.74 | -5.33% | 13.90 | 13.90 | 12.19 | 21,834 |
| Apr 03 2024 | 13.89 | 0.66 | 4.99% | 13.23 | 14.10 | 13.23 | 23,577 |
| Apr 02 2024 | 13.23 | -2.27 | -14.65% | 15.36 | 15.50 | 10.76 | 56,278 |
| Apr 01 2024 | 15.50 | 3.52 | 29.38% | 11.97 | 15.50 | 11.60 | 71,016 |
| Mar 28 2024 | 11.98 | 2.13 | 21.62% | 9.94 | 11.98 | 9.90 | 111,329 |
| Mar 27 2024 | 9.85 | 0.27 | 2.82% | 9.66 | 9.96 | 9.64 | 28,951 |
| Mar 26 2024 | 9.58 | 0.08 | 0.84% | 9.42 | 9.79 | 9.42 | 14,660 |
| Mar 25 2024 | 9.50 | 0.11 | 1.17% | 9.45 | 9.95 | 9.35 | 36,404 |
| Mar 22 2024 | 9.39 | -0.24 | -2.49% | 9.63 | 9.63 | 9.379 | 5,530 |
| Mar 21 2024 | 9.63 | 0.13 | 1.37% | 9.50 | 9.64 | 9.30 | 7,712 |
| Mar 20 2024 | 9.50 | 0.05 | 0.53% | 9.51 | 9.64 | 9.30 | 14,468 |
| Mar 19 2024 | 9.45 | -0.15 | -1.56% | 9.46 | 9.60 | 9.34 | 10,823 |
| Mar 18 2024 | 9.60 | -0.02 | -0.21% | 9.60 | 9.60 | 9.35 | 13,154 |
| Mar 15 2024 | 9.62 | 0.12 | 1.26% | 9.59 | 9.64 | 9.30 | 11,819 |
| Mar 14 2024 | 9.50 | 0.11 | 1.17% | 9.40 | 9.70 | 9.40 | 25,700 |
| Mar 13 2024 | 9.39 | -0.06 | -0.63% | 9.45 | 9.65 | 9.39 | 12,679 |
| Mar 12 2024 | 9.45 | -0.18 | -1.87% | 9.30 | 9.64 | 9.30 | 4,286 |
| Mar 11 2024 | 9.63 | 0.07 | 0.73% | 9.52 | 9.65 | 9.00 | 15,753 |
| Mar 08 2024 | 9.56 | -0.09 | -0.93% | 9.65 | 9.65 | 9.35 | 11,439 |
| Mar 07 2024 | 9.65 | 0.38 | 4.10% | 9.39 | 9.65 | 9.15 | 42,217 |
| Mar 06 2024 | 9.27 | 0.74 | 8.68% | 8.81 | 9.39 | 8.75 | 11,618 |
| Mar 05 2024 | 8.53 | -0.84 | -8.96% | 9.55 | 9.60 | 8.51 | 15,033 |
| Mar 04 2024 | 9.37 | 0.30 | 3.31% | 9.30 | 9.86 | 9.05 | 48,937 |
| Mar 01 2024 | 9.07 | 0.75 | 9.01% | 8.404 | 9.51 | 8.32 | 34,393 |
| Feb 29 2024 | 8.32 | -0.20 | -2.35% | 8.63 | 8.69 | 8.26 | 11,898 |
| Feb 28 2024 | 8.52 | 0.08 | 0.95% | 8.52 | 8.52 | 8.26 | 13,058 |
| Feb 27 2024 | 8.44 | -0.03 | -0.35% | 8.52 | 8.52 | 8.25 | 23,777 |
| Feb 26 2024 | 8.47 | -0.18 | -2.08% | 8.51 | 8.70 | 8.4675 | 24,160 |
| Feb 23 2024 | 8.65 | -0.10 | -1.14% | 8.80 | 9.05 | 8.30 | 41,883 |
| Feb 22 2024 | 8.75 | -0.50 | -5.41% | 9.25 | 9.27 | 8.55 | 13,236 |
| Feb 21 2024 | 9.25 | 0.10 | 1.09% | 9.34 | 9.34 | 9.14 | 7,648 |
| Feb 20 2024 | 9.15 | -0.09 | -0.97% | 9.25 | 9.25 | 9.04 | 9,118 |
| Feb 16 2024 | 9.24 | 0.04 | 0.43% | 9.39 | 9.48 | 9.235 | 24,499 |
| Feb 15 2024 | 9.20 | 0.01 | 0.11% | 9.01 | 9.39 | 9.01 | 11,725 |
| Feb 14 2024 | 9.19 | 0.14 | 1.55% | 9.14 | 9.37 | 8.87 | 36,935 |
| Feb 13 2024 | 9.05 | 0.20 | 2.26% | 8.95 | 9.05 | 8.80 | 9,088 |
| Feb 12 2024 | 8.85 | 0.11 | 1.26% | 8.75 | 9.185 | 8.566 | 42,490 |
| Feb 09 2024 | 8.74 | 0.34 | 4.05% | 8.40 | 8.90 | 8.31 | 15,873 |
| Feb 08 2024 | 8.40 | 0.90 | 12.00% | 7.55 | 8.80 | 7.55 | 18,882 |
| Feb 07 2024 | 7.50 | -1.38 | -15.54% | 8.90 | 8.90 | 6.80 | 50,410 |
| Feb 06 2024 | 8.88 | -0.18 | -1.99% | 9.12 | 9.30 | 8.30 | 58,756 |
| Feb 05 2024 | 9.06 | 0.32 | 3.66% | 8.74 | 9.395 | 8.50 | 19,005 |
