Historical Stock Prices

BSMX 
$9.14
*  
0.01
0.11%
Get BSMX Alerts
*Delayed - data as of Apr. 29, 2016  -  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 30-JAN-2016 TO 29-APR-2016

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.
04/29/2016 9.11 9.29 9.055 9.14 844,909
04/28/2016 9.3 9.425 9.11 9.13 1,341,289
04/27/2016 8.97 9.33 8.97 9.32 1,542,156
04/26/2016 9.02 9.11 8.99 9.09 525,923
04/25/2016 9.13 9.13 8.97 9.02 781,732
04/22/2016 9.14 9.19 9.1 9.15 573,391
04/21/2016 9.2 9.2 9.09 9.14 481,070
04/20/2016 9.03 9.22 9.005 9.18 821,398
04/19/2016 9.04 9.23 9.02 9.07 1,064,159
04/18/2016 8.65 8.98 8.65 8.98 2,192,497
04/15/2016 8.71 8.77 8.67 8.73 296,399
04/14/2016 8.8 8.9 8.74 8.74 645,438
04/13/2016 8.77 8.83 8.73 8.83 509,531
04/12/2016 8.5 8.72 8.44 8.68 613,072
04/11/2016 8.44 8.64 8.43 8.46 554,446
04/08/2016 8.27 8.43 8.27 8.36 525,068
04/07/2016 8.48 8.48 8.115 8.17 1,144,928
04/06/2016 8.41 8.53 8.29 8.53 889,194
04/05/2016 8.51 8.62 8.37 8.39 1,343,127
04/04/2016 8.84 8.91 8.48 8.6 761,465
04/01/2016 8.94 8.94 8.78 8.87 651,736
03/31/2016 9.11 9.17 8.96 9.03 1,507,837
03/30/2016 9.05 9.26 9.05 9.11 2,133,228
03/29/2016 8.79 9.03 8.79 8.96 1,496,308
03/28/2016 8.88 8.97 8.82 8.88 547,437
03/24/2016 8.69 8.87 8.65 8.85 592,440
03/23/2016 8.82 8.925 8.73 8.81 1,299,795
03/22/2016 8.85 8.96 8.83 8.89 673,420
03/21/2016 8.9 8.97 8.88 8.94 457,795
03/18/2016 8.93 9.11 8.8315 8.9 1,350,829
03/17/2016 8.49 9.01 8.46 8.84 1,272,185
03/16/2016 8.45 8.51 8.29 8.5 1,029,872
03/15/2016 8.4 8.49 8.38 8.49 1,023,767
03/14/2016 8.5 8.59 8.39 8.53 639,327
03/11/2016 8.48 8.6 8.43 8.54 740,416
03/10/2016 8.52 8.535 8.19 8.36 1,210,783
03/09/2016 8.42 8.525 8.33 8.5 1,304,375
03/08/2016 8.46 8.46 8.22 8.35 1,022,734
03/07/2016 8.51 8.52 8.43 8.5 759,276
03/04/2016 8.53 8.6 8.46 8.5 1,917,641
03/03/2016 8.52 8.55 8.44 8.51 1,596,097
03/02/2016 8.22 8.58 8.22 8.52 1,490,622
03/01/2016 8.01 8.245 7.93 8.22 918,597
02/29/2016 7.83 8.05 7.78 7.99 957,827
02/26/2016 7.87 7.99 7.8 7.82 569,125
02/25/2016 7.97 7.98 7.755 7.8 1,417,811
02/24/2016 7.78 7.99 7.58 7.95 1,076,054
02/23/2016 8.06 8.1173 7.85 7.88 517,679
02/22/2016 7.99 8.19 7.99 8.12 866,795
02/19/2016 7.93 7.97 7.8 7.89 325,589
02/18/2016 7.92 8.07 7.92 7.98 1,007,702
02/17/2016 7.53 7.9 7.48 7.88 1,667,613
02/16/2016 7.41 7.48 7.31 7.44 796,014
02/12/2016 6.94 7.24 6.9 7.24 4,719,792
02/11/2016 6.94 7.01 6.755 6.86 2,141,068
02/10/2016 7.05 7.14 7.03 7.07 1,512,472
02/09/2016 7.18 7.3 7 7 1,875,567
02/08/2016 7.46 7.51 7.2 7.26 2,265,194
02/05/2016 7.55 7.62 7.48 7.56 1,674,490
02/04/2016 7.49 7.74 7.49 7.58 2,557,610
02/03/2016 7.43 7.61 7.42 7.51 4,586,128
02/02/2016 7.46 7.55 7.3 7.42 2,858,500
02/01/2016 7.61 7.83 7.41 7.55 2,352,280
*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?