Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BSSX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 26.19 | 0.08 | 0.31% | 26.14 | 26.19 | 26.0881 | 10,644 |
| Jun 13 2024 | 26.11 | 0.11 | 0.40% | 26.04 | 26.14 | 26.0399 | 10,304 |
| Jun 12 2024 | 26.005 | 0.19 | 0.73% | 25.85 | 26.03 | 25.85 | 12,619 |
| Jun 11 2024 | 25.8158 | -0.01 | -0.05% | 25.83 | 25.84 | 25.79 | 7,642 |
| Jun 10 2024 | 25.83 | 0.05 | 0.19% | 25.83 | 25.84 | 25.77 | 28,144 |
| Jun 07 2024 | 25.7804 | -0.13 | -0.50% | 25.71 | 25.79 | 25.71 | 8,485 |
| Jun 06 2024 | 25.91 | 0.16 | 0.64% | 25.85 | 26.01 | 25.84 | 11,894 |
| Jun 05 2024 | 25.7457 | 0.14 | 0.53% | 25.6698 | 25.83 | 25.6227 | 21,388 |
| Jun 04 2024 | 25.61 | 0.12 | 0.47% | 25.58 | 25.64 | 25.5762 | 12,865 |
| Jun 03 2024 | 25.49 | 0.02 | 0.10% | 25.50 | 25.53 | 24.62 | 15,405 |
| May 31 2024 | 25.465 | 0.01 | 0.04% | 25.48 | 25.51 | 25.42 | 12,223 |
| May 30 2024 | 25.4541 | -0.06 | -0.22% | 25.46 | 25.48 | 25.42 | 6,314 |
| May 29 2024 | 25.51 | -0.06 | -0.23% | 25.52 | 25.57 | 25.51 | 10,514 |
| May 28 2024 | 25.57 | -0.07 | -0.25% | 25.6099 | 25.6199 | 25.57 | 3,074 |
| May 24 2024 | 25.635 | -0.06 | -0.23% | 25.69 | 25.69 | 25.635 | 2,246 |
| May 23 2024 | 25.6943 | -0.06 | -0.22% | 25.72 | 25.73 | 25.65 | 17,454 |
| May 22 2024 | 25.75 | -0.05 | -0.19% | 25.76 | 25.79 | 25.75 | 6,200 |
| May 21 2024 | 25.80 | -0.15 | -0.58% | 25.85 | 25.85 | 25.80 | 3,117 |
| May 20 2024 | 25.95 | -0.07 | -0.27% | 25.94 | 25.9699 | 25.8486 | 4,936 |
| May 17 2024 | 26.02 | -0.04 | -0.13% | 26.025 | 26.04 | 25.99 | 3,144 |
| May 16 2024 | 26.055 | 0.00 | 0.00% | 26.04 | 26.08 | 26.04 | 1,285 |
| May 15 2024 | 26.055 | 0.04 | 0.13% | 26.09 | 26.09 | 26.0433 | 3,694 |
| May 14 2024 | 26.02 | 0.02 | 0.08% | 26.03 | 26.04 | 26.01 | 4,105 |
| May 13 2024 | 26.00 | -0.04 | -0.15% | 26.01 | 26.07 | 26.00 | 6,586 |
| May 10 2024 | 26.04 | -0.04 | -0.15% | 26.07 | 26.07 | 26.01 | 5,276 |
| May 09 2024 | 26.08 | 0.00 | 0.02% | 26.09 | 26.09 | 26.08 | 1,197 |
| May 08 2024 | 26.075 | 0.04 | 0.17% | 26.045 | 26.10 | 26.045 | 7,825 |
| May 07 2024 | 26.03 | 0.16 | 0.61% | 25.97 | 26.06 | 25.97 | 5,744 |
| May 06 2024 | 25.8723 | -0.02 | -0.07% | 25.84 | 25.89 | 25.84 | 1,728 |
| May 03 2024 | 25.89 | 0.03 | 0.10% | 25.84 | 25.89 | 25.84 | 3,530 |
| May 02 2024 | 25.865 | 0.17 | 0.68% | 25.73 | 25.865 | 25.73 | 12,931 |
| May 01 2024 | 25.69 | -0.02 | -0.08% | 25.74 | 25.74 | 25.69 | 2,541 |
| Apr 30 2024 | 25.71 | 0.07 | 0.27% | 25.67 | 25.7299 | 25.67 | 3,515 |
| Apr 29 2024 | 25.64 | -0.05 | -0.19% | 25.68 | 25.68 | 25.64 | 1,706 |
| Apr 26 2024 | 25.69 | 0.02 | 0.08% | 25.71 | 25.72 | 25.69 | 1,502 |
| Apr 25 2024 | 25.67 | -0.06 | -0.23% | 25.70 | 25.74 | 25.60 | 10,523 |
| Apr 24 2024 | 25.73 | -0.07 | -0.25% | 25.76 | 25.76 | 25.73 | 2,489 |
| Apr 23 2024 | 25.795 | 0.04 | 0.14% | 25.71 | 25.82 | 25.71 | 6,372 |
| Apr 22 2024 | 25.76 | -0.07 | -0.25% | 25.80 | 25.81 | 25.76 | 6,370 |
| Apr 19 2024 | 25.825 | 0.02 | 0.06% | 25.90 | 25.90 | 25.825 | 1,769 |
| Apr 18 2024 | 25.81 | 0.03 | 0.12% | 25.805 | 25.8383 | 25.7806 | 2,217 |
| Apr 17 2024 | 25.78 | -0.04 | -0.16% | 25.79 | 26.03 | 25.78 | 10,547 |
| Apr 16 2024 | 25.8203 | 0.00 | -0.02% | 25.83 | 25.88 | 25.77 | 9,938 |
| Apr 15 2024 | 25.825 | -0.05 | -0.19% | 25.79 | 25.87 | 25.78 | 21,411 |
| Apr 12 2024 | 25.875 | 0.10 | 0.39% | 25.90 | 25.91 | 25.875 | 8,142 |
| Apr 11 2024 | 25.775 | -0.02 | -0.07% | 25.84 | 25.84 | 25.74 | 9,897 |
| Apr 10 2024 | 25.7941 | -0.30 | -1.15% | 25.7587 | 25.829 | 25.745 | 7,415 |
| Apr 09 2024 | 26.095 | 0.11 | 0.42% | 25.95 | 26.20 | 25.9499 | 3,595 |
| Apr 08 2024 | 25.985 | 0.11 | 0.44% | 25.875 | 26.0295 | 25.875 | 4,956 |
| Apr 05 2024 | 25.87 | -0.11 | -0.42% | 25.89 | 25.93 | 25.87 | 26,910 |
| Apr 04 2024 | 25.98 | 0.04 | 0.13% | 25.9899 | 26.01 | 25.95 | 7,104 |
| Apr 03 2024 | 25.945 | -0.12 | -0.46% | 25.93 | 25.945 | 25.85 | 11,854 |
| Apr 02 2024 | 26.065 | -0.05 | -0.17% | 26.10 | 26.11 | 26.02 | 11,679 |
| Apr 01 2024 | 26.11 | -0.13 | -0.50% | 26.15 | 26.2099 | 26.11 | 17,257 |
| Mar 28 2024 | 26.24 | -0.08 | -0.29% | 26.24 | 26.24 | 26.2219 | 1,980 |
| Mar 27 2024 | 26.315 | -0.03 | -0.09% | 26.30 | 26.35 | 26.28 | 5,398 |
| Mar 26 2024 | 26.34 | 0.02 | 0.06% | 26.37 | 26.38 | 26.30 | 7,452 |
| Mar 25 2024 | 26.325 | -0.03 | -0.11% | 26.30 | 26.35 | 26.30 | 11,459 |
| Mar 22 2024 | 26.355 | 0.11 | 0.40% | 26.78 | 26.78 | 26.31 | 5,102 |
| Mar 21 2024 | 26.25 | -0.05 | -0.19% | 26.17 | 26.37 | 26.17 | 10,564 |
| Mar 20 2024 | 26.30 | -0.08 | -0.30% | 26.60 | 26.60 | 26.30 | 13,485 |
| Mar 19 2024 | 26.38 | 0.05 | 0.21% | 26.40 | 26.40 | 26.38 | 1,158 |
| Mar 18 2024 | 26.325 | -0.05 | -0.17% | 26.35 | 26.37 | 26.325 | 5,086 |
