Quantcast

Historical Stock Prices

BSMX 
$8.55
*  
0.10
1.16%
Get BSMX Alerts
*Delayed - data as of Apr. 18, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

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.
04/18/2019 8.58 8.6 8.47 8.55 1,165,083
04/17/2019 8.6 8.74 8.6 8.65 4,195,277
04/16/2019 8.41 8.51 8.4 8.51 7,927,236
04/15/2019 8.44 8.48 8.385 8.41 6,600,997
04/12/2019 8.46 8.625 8.37 8.43 17,703,240
04/11/2019 7.57 7.59 7.39 7.5 629,367
04/10/2019 7.52 7.625 7.37 7.57 949,877
04/09/2019 7.42 7.57 7.4 7.51 953,268
04/08/2019 7.17 7.475 7.12 7.42 1,133,930
04/05/2019 7.11 7.26 7 7.19 476,184
04/04/2019 6.86 7.11 6.77 7.07 727,527
04/03/2019 6.94 6.98 6.805 6.87 583,602
04/02/2019 6.92 6.93 6.815 6.86 856,674
04/01/2019 6.9 6.97 6.84 6.94 546,748
03/29/2019 6.75 6.805 6.74 6.77 803,447
03/28/2019 6.66 6.7 6.54 6.67 756,034
03/27/2019 6.5 6.68 6.5 6.65 730,532
03/26/2019 6.72 6.73 6.47 6.56 1,133,947
03/25/2019 6.39 6.72 6.39 6.66 880,574
03/22/2019 6.78 6.84 6.39 6.42 865,738
03/21/2019 7.02 7.075 6.85 6.88 1,025,239
03/20/2019 6.81 7.07 6.76 7.03 1,134,160
03/19/2019 6.82 6.89 6.795 6.82 1,167,893
03/18/2019 6.72 6.775 6.71 6.74 499,962
03/15/2019 6.63 6.77 6.63 6.68 894,688
03/14/2019 6.62 6.73 6.6 6.67 987,510
03/13/2019 6.63 6.64 6.56 6.62 891,530
03/12/2019 6.58 6.68 6.56 6.6 827,509
03/11/2019 6.47 6.61 6.46 6.53 585,505
03/08/2019 6.57 6.58 6.42 6.51 1,803,160
03/07/2019 6.79 6.83 6.62 6.64 620,468
03/06/2019 6.82 6.86 6.69 6.81 586,722
03/05/2019 6.86 6.95 6.745 6.81 448,043
03/04/2019 6.91 6.95 6.81 6.86 1,175,135
03/01/2019 6.84 6.9 6.705 6.88 2,109,864
02/28/2019 6.8 6.83 6.66 6.81 877,991
02/27/2019 7.08 7.08 6.77 6.81 729,194
02/26/2019 7.09 7.12 7.02 7.04 1,140,165
02/25/2019 7.15 7.15 7.04 7.1 999,362
02/22/2019 7.04 7.125 6.98 7.03 940,496
02/21/2019 6.96 7.0125 6.88 6.98 854,924
02/20/2019 6.88 6.995 6.87 6.96 1,157,172
02/19/2019 6.85 6.91 6.785 6.85 1,044,687
02/15/2019 6.94 6.94 6.81 6.92 629,062
02/14/2019 6.67 6.99 6.64 6.9 1,029,937
02/13/2019 6.89 6.98 6.7 6.74 1,446,607
02/12/2019 6.9 7.01 6.81 6.92 2,174,972
02/11/2019 6.88 6.93 6.82 6.92 892,109
02/08/2019 6.99 6.99 6.76 6.86 709,185
02/07/2019 7.16 7.3 6.91 7.01 2,603,936
02/06/2019 7.32 7.43 7.23 7.3 2,825,709
02/05/2019 7.33 7.43 7.28 7.37 1,264,654
02/04/2019 7.25 7.395 7.25 7.32 746,281
02/01/2019 7.45 7.55 7.25 7.26 2,255,523
01/31/2019 7.34 7.48 7.14 7.45 2,405,891
01/30/2019 7.37 7.52 7.31 7.52 1,975,941
01/29/2019 7.35 7.41 7.29 7.33 1,882,578
01/28/2019 7.22 7.35 7.22 7.33 2,103,819
01/25/2019 7.2 7.35 7.17 7.33 2,173,287
01/24/2019 7.08 7.2 7.075 7.17 1,577,539
01/23/2019 6.92 7.07 6.885 7.07 1,396,527
01/22/2019 6.93 6.93 6.795 6.83 1,947,809
01/18/2019 6.88 7.01 6.86 6.97 981,206
*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?



Smart Portfolio