Hot Features
Premium
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 |
|---|---|---|---|---|---|---|---|
| Jan 03 2025 | 23.5693 | 0.02 | 0.09% | 23.5569 | 23.5693 | 23.5569 | 0 |
| Jan 02 2025 | 23.5489 | 0.01 | 0.04% | 23.5461 | 23.549 | 23.544 | 0 |
| Dec 31 2024 | 23.5402 | 0.01 | 0.04% | 23.5357 | 23.5406 | 23.5355 | 0 |
| Dec 30 2024 | 23.5317 | 0.01 | 0.03% | 23.5283 | 23.5319 | 23.5278 | 0 |
| Dec 27 2024 | 23.5252 | 0.01 | 0.03% | 23.524 | 23.5261 | 23.5222 | 0 |
| Dec 26 2024 | 23.5178 | 0.00 | 0.01% | 23.5173 | 23.5219 | 23.5118 | 0 |
| Dec 24 2024 | 23.5147 | 0.00 | 0.02% | 23.5146 | 23.5147 | 23.5137 | 0 |
| Dec 23 2024 | 23.5102 | -0.05 | -0.21% | 23.507 | 23.5118 | 23.5022 | 0 |
| Dec 20 2024 | 23.5586 | 0.03 | 0.11% | 23.5374 | 23.5596 | 23.5372 | 0 |
| Dec 19 2024 | 23.5335 | -0.07 | -0.28% | 23.5959 | 23.5959 | 23.533 | 0 |
| Dec 18 2024 | 23.5995 | -0.01 | -0.05% | 23.6139 | 23.6139 | 23.5995 | 0 |
| Dec 17 2024 | 23.6123 | -0.01 | -0.05% | 23.6221 | 23.6224 | 23.6118 | 0 |
| Dec 16 2024 | 23.6239 | 0.03 | 0.12% | 23.6277 | 23.6286 | 23.6239 | 0 |
| Dec 13 2024 | 23.5946 | -0.04 | -0.19% | 23.6121 | 23.6121 | 23.5946 | 0 |
| Dec 12 2024 | 23.6393 | -0.02 | -0.08% | 23.6574 | 23.6577 | 23.6393 | 0 |
| Dec 11 2024 | 23.6573 | 0.00 | 0.00% | 23.6612 | 23.6612 | 23.6573 | 0 |
| Dec 10 2024 | 23.6585 | 0.00 | -0.02% | 23.6643 | 23.6643 | 23.6585 | 0 |
| Dec 09 2024 | 23.6622 | 0.00 | 0.00% | 23.6649 | 23.6649 | 23.6622 | 0 |
| Dec 06 2024 | 23.6634 | 0.01 | 0.04% | 23.6618 | 23.6637 | 23.6615 | 0 |
| Dec 05 2024 | 23.6537 | 0.01 | 0.02% | 23.6506 | 23.6538 | 23.6493 | 0 |
| Dec 04 2024 | 23.6486 | 0.01 | 0.02% | 23.6458 | 23.6486 | 23.6433 | 0 |
| Dec 03 2024 | 23.6429 | 0.01 | 0.04% | 23.636 | 23.6436 | 23.636 | 0 |
| Dec 02 2024 | 23.6338 | 0.08 | 0.34% | 23.6257 | 23.6338 | 23.6257 | 0 |
| Nov 29 2024 | 23.5545 | -0.05 | -0.21% | 23.5415 | 23.5547 | 23.5415 | 0 |
| Nov 27 2024 | 23.6045 | 0.01 | 0.04% | 23.601 | 23.6048 | 23.601 | 0 |
| Nov 26 2024 | 23.5939 | 0.01 | 0.02% | 23.5906 | 23.5948 | 23.5903 | 0 |
| Nov 25 2024 | 23.5881 | 0.01 | 0.04% | 23.5808 | 23.5891 | 23.5808 | 0 |
| Nov 22 2024 | 23.5778 | 0.01 | 0.02% | 23.5762 | 23.5781 | 23.5762 | 0 |
| Nov 21 2024 | 23.5723 | 0.00 | 0.01% | 23.5695 | 23.5723 | 23.5689 | 0 |
| Nov 20 2024 | 23.5698 | 0.00 | 0.01% | 23.5692 | 23.5705 | 23.5666 | 0 |
| Nov 19 2024 | 23.5673 | 0.01 | 0.06% | 23.5578 | 23.5688 | 23.5578 | 0 |
| Nov 18 2024 | 23.553 | -0.06 | -0.25% | 23.5556 | 23.5574 | 23.5522 | 0 |
| Nov 15 2024 | 23.6109 | 0.01 | 0.02% | 23.6113 | 23.613 | 23.6105 | 0 |
| Nov 14 2024 | 23.6052 | 0.01 | 0.04% | 23.6003 | 23.6062 | 23.5991 | 0 |
| Nov 13 2024 | 23.5962 | 0.00 | 0.01% | 23.5939 | 23.6014 | 23.5939 | 0 |
| Nov 12 2024 | 23.5932 | 0.00 | -0.02% | 23.5989 | 23.6011 | 23.5931 | 0 |
| Nov 11 2024 | 23.5971 | 0.00 | 0.02% | 23.5971 | 23.5971 | 23.5971 | 0 |
| Nov 08 2024 | 23.5924 | 0.05 | 0.21% | 23.5582 | 23.5924 | 23.5582 | 0 |
| Nov 07 2024 | 23.5437 | 0.02 | 0.08% | 23.5304 | 23.5437 | 23.5304 | 0 |
| Nov 06 2024 | 23.5241 | -0.06 | -0.25% | 23.5418 | 23.5418 | 23.524 | 0 |
| Nov 05 2024 | 23.583 | 0.00 | 0.02% | 23.5805 | 23.5858 | 23.5805 | 0 |
| Nov 04 2024 | 23.578 | 0.02 | 0.07% | 23.5664 | 23.5787 | 23.5664 | 0 |
| Nov 01 2024 | 23.5622 | 0.00 | 0.02% | 23.5644 | 23.57 | 23.5615 | 0 |
| Oct 31 2024 | 23.5586 | 0.00 | 0.00% | 23.5608 | 23.5608 | 23.5564 | 0 |
| Oct 30 2024 | 23.5584 | 0.01 | 0.03% | 23.5527 | 23.5592 | 23.5524 | 0 |
| Oct 29 2024 | 23.5507 | -0.01 | -0.04% | 23.5622 | 23.5622 | 23.5505 | 0 |
| Oct 28 2024 | 23.5608 | 0.00 | 0.01% | 23.5613 | 23.5649 | 23.5605 | 0 |
| Oct 25 2024 | 23.5592 | 0.02 | 0.10% | 23.5435 | 23.5592 | 23.5435 | 0 |
| Oct 24 2024 | 23.5358 | 0.00 | 0.01% | 23.5275 | 23.5363 | 23.5258 | 0 |
| Oct 23 2024 | 23.533 | -0.05 | -0.21% | 23.5785 | 23.5785 | 23.5328 | 0 |
| Oct 22 2024 | 23.5833 | -0.02 | -0.09% | 23.6059 | 23.6059 | 23.5829 | 0 |
| Oct 21 2024 | 23.605 | -0.07 | -0.29% | 23.6186 | 23.6186 | 23.605 | 0 |
| Oct 18 2024 | 23.6732 | 0.01 | 0.02% | 23.6753 | 23.6757 | 23.673 | 0 |
| Oct 17 2024 | 23.6681 | 0.00 | -0.01% | 23.6732 | 23.6732 | 23.6681 | 0 |
| Oct 16 2024 | 23.6696 | 0.01 | 0.03% | 23.6643 | 23.6701 | 23.6638 | 0 |
| Oct 15 2024 | 23.6614 | 0.00 | 0.01% | 23.6612 | 23.6629 | 23.6589 | 0 |
| Oct 14 2024 | 23.6597 | 0.00 | -0.01% | 23.6636 | 23.6636 | 23.6597 | 0 |
| Oct 11 2024 | 23.6614 | 0.00 | 0.00% | 23.6645 | 23.6657 | 23.6604 | 0 |
| Oct 10 2024 | 23.661 | 0.00 | 0.00% | 23.6606 | 23.6624 | 23.6598 | 0 |
| Oct 09 2024 | 23.6609 | -0.01 | -0.04% | 23.6674 | 23.6674 | 23.6604 | 0 |
| Oct 08 2024 | 23.6695 | -0.01 | -0.04% | 23.6764 | 23.6764 | 23.6694 | 0 |
| Oct 07 2024 | 23.6782 | -0.02 | -0.07% | 23.6941 | 23.6941 | 23.6782 | 0 |
