Historical Stock Prices

BSMX 
$9.81
*  
0.08
0.81%
Get BSMX Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading BSMX now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-FEB-2015 TO 22-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/22/2015 9.86 9.9 9.75 9.81 684,999
05/21/2015 9.89 9.93 9.8 9.89 556,363
05/20/2015 9.91 10 9.83 9.91 2,686,754
05/19/2015 10.03 10.04 9.89 9.9 1,168,045
05/18/2015 10 10.1 9.95 10.05 1,352,786
05/15/2015 9.88 10.11 9.84 10 6,016,830
05/14/2015 9.99 10.06 9.85 9.85 2,063,667
05/13/2015 9.83 10.02 9.83 9.95 1,313,530
05/12/2015 9.9 9.91 9.74 9.74 1,381,917
05/11/2015 10.07 10.09 9.86 9.91 1,367,238
05/08/2015 10.16 10.18 10.05 10.06 3,231,820
05/07/2015 10.16 10.16 9.95 10.04 1,248,405
05/06/2015 10.28 10.35 10.115 10.14 1,505,309
05/05/2015 10.15 10.23 10.09 10.22 1,003,597
05/04/2015 10.16 10.2 10.06 10.16 925,656
05/01/2015 10.26 10.29 10.02 10.21 540,282
04/30/2015 10.33 10.33 10.03 10.17 1,250,792
04/29/2015 10.37 10.47 10.31 10.37 899,754
04/28/2015 10.8 10.83 10.38 10.43 1,638,144
04/27/2015 11 11.12 10.87 10.87 1,077,918
04/24/2015 10.95 11.04 10.88 11 1,676,953
04/23/2015 10.93 10.98 10.86 10.95 1,432,295
04/22/2015 10.99 11.06 10.91 10.95 614,592
04/21/2015 10.89 10.985 10.82 10.95 1,175,404
04/20/2015 10.96 11.05 10.83 10.88 735,243
04/17/2015 10.95 11.02 10.91 10.95 844,884
04/16/2015 10.99 11.14 10.83 11.09 891,376
04/15/2015 10.99 11.105 10.91 11.02 578,557
04/14/2015 11.04 11.09 10.945 10.99 471,974
04/13/2015 11.25 11.26 10.92 10.96 825,085
04/10/2015 11 11.25 10.89 11.22 1,608,626
04/09/2015 11.47 11.55 11.05 11.05 1,510,163
04/08/2015 11.34 11.54 11.26 11.48 563,146
04/07/2015 11.5 11.58 11.31 11.36 638,282
04/06/2015 11.52 11.62 11.39 11.51 440,574
04/02/2015 11.16 11.56 11.16 11.54 858,353
04/01/2015 11.17 11.265 11.07 11.18 1,047,222
03/31/2015 10.89 10.94 10.78 10.92 1,333,154
03/30/2015 10.83 11.01 10.77 10.97 2,217,804
03/27/2015 10.83 10.87 10.68 10.83 1,788,489
03/26/2015 10.92 10.94 10.81 10.85 1,575,066
03/25/2015 11.24 11.24 10.94 10.95 1,216,968
03/24/2015 11.3 11.36 11.09 11.16 748,933
03/23/2015 11.31 11.43 11.29 11.31 781,250
03/20/2015 11.22 11.42 11.18 11.28 668,027
03/19/2015 11.48 11.49 11.08 11.12 1,296,882
03/18/2015 10.99 11.57 10.99 11.54 1,762,272
03/17/2015 11.18 11.36 11.15 11.2 2,011,242
03/16/2015 10.96 11.3 10.87 11.27 1,149,643
03/13/2015 11.1 11.1 10.73 10.91 1,375,562
03/12/2015 11.19 11.311 11.1 11.11 2,506,942
03/11/2015 10.58 11.11 10.54 11.09 3,139,731
03/10/2015 10.55 10.615 10.39 10.57 2,378,579
03/09/2015 10.6 10.74 10.57 10.62 2,540,275
03/06/2015 10.65 10.78 10.52 10.64 1,875,026
03/05/2015 10.96 11.02 10.76 10.8 1,424,183
03/04/2015 10.88 10.98 10.65 10.97 2,087,047
03/03/2015 10.92 11.09 10.86 10.96 1,133,552
03/02/2015 11.01 11.135 10.83 10.92 1,676,171
02/27/2015 10.82 11.155 10.81 11.01 1,346,378
02/26/2015 10.95 11.03 10.785 10.82 782,283
02/25/2015 11.01 11.2 10.87 10.96 1,100,158
02/24/2015 10.84 11.16 10.84 11.02 2,097,720
02/23/2015 10.85 10.9 10.78 10.83 477,000
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?