Invesco BulletShares 2029 Municipal Bond ETF NASDAQ:BSMT Historical Prices

Below are the 1105 trading days of historical prices for BSMT.

# Exchange Symbol Date Open High Low Close
1105 NASDAQ BSMT Thu, Mar 21, 2024 23.27 23.29 23.24 23.29
1104 NASDAQ BSMT Wed, Mar 20, 2024 23.29 23.32 23.28 23.30
1103 NASDAQ BSMT Tue, Mar 19, 2024 23.30 23.34 23.29 23.32
1102 NASDAQ BSMT Mon, Mar 18, 2024 23.21 23.31 23.21 23.26
1101 NASDAQ BSMT Fri, Mar 15, 2024 23.29 23.37 23.29 23.34
1100 NASDAQ BSMT Thu, Mar 14, 2024 23.44 23.44 23.33 23.34
1099 NASDAQ BSMT Wed, Mar 13, 2024 23.40 23.42 23.36 23.41
1098 NASDAQ BSMT Tue, Mar 12, 2024 23.39 23.39 23.33 23.37
1097 NASDAQ BSMT Mon, Mar 11, 2024 23.45 23.45 23.37 23.39
1096 NASDAQ BSMT Fri, Mar 8, 2024 23.42 23.42 23.37 23.40
1095 NASDAQ BSMT Thu, Mar 7, 2024 23.39 23.45 23.35 23.42
1094 NASDAQ BSMT Wed, Mar 6, 2024 23.36 23.41 23.36 23.38
1093 NASDAQ BSMT Tue, Mar 5, 2024 23.36 23.41 23.36 23.38
1092 NASDAQ BSMT Mon, Mar 4, 2024 23.30 23.36 23.30 23.33
1091 NASDAQ BSMT Fri, Mar 1, 2024 23.35 23.40 23.31 23.38
1090 NASDAQ BSMT Thu, Feb 29, 2024 23.31 23.38 23.31 23.33
1089 NASDAQ BSMT Wed, Feb 28, 2024 23.32 23.36 23.29 23.34
1088 NASDAQ BSMT Tue, Feb 27, 2024 23.29 23.31 23.29 23.29
1087 NASDAQ BSMT Mon, Feb 26, 2024 23.35 23.35 23.30 23.34
1086 NASDAQ BSMT Fri, Feb 23, 2024 23.32 23.37 23.31 23.36
1085 NASDAQ BSMT Thu, Feb 22, 2024 23.30 23.32 23.27 23.30
1084 NASDAQ BSMT Wed, Feb 21, 2024 23.36 23.36 23.23 23.28
1083 NASDAQ BSMT Tue, Feb 20, 2024 23.31 23.31 23.28 23.31
1082 NASDAQ BSMT Fri, Feb 16, 2024 23.31 23.33 23.28 23.32
1081 NASDAQ BSMT Thu, Feb 15, 2024 23.31 23.35 23.31 23.34
1080 NASDAQ BSMT Wed, Feb 14, 2024 23.27 23.34 23.27 23.32
1079 NASDAQ BSMT Tue, Feb 13, 2024 23.29 23.29 23.22 23.22
1078 NASDAQ BSMT Mon, Feb 12, 2024 23.33 23.39 23.33 23.37
1077 NASDAQ BSMT Fri, Feb 9, 2024 23.34 23.34 23.32 23.33
1076 NASDAQ BSMT Thu, Feb 8, 2024 23.33 23.36 23.29 23.33
1075 NASDAQ BSMT Wed, Feb 7, 2024 23.34 23.35 23.30 23.33
1074 NASDAQ BSMT Tue, Feb 6, 2024 23.33 23.36 23.29 23.34
1073 NASDAQ BSMT Mon, Feb 5, 2024 23.30 23.32 23.25 23.31
1072 NASDAQ BSMT Fri, Feb 2, 2024 23.39 23.39 23.33 23.37
1071 NASDAQ BSMT Thu, Feb 1, 2024 23.46 23.58 23.44 23.53
1070 NASDAQ BSMT Wed, Jan 31, 2024 23.37 23.45 23.37 23.43
1069 NASDAQ BSMT Tue, Jan 30, 2024 23.33 23.38 23.27 23.33
1068 NASDAQ BSMT Mon, Jan 29, 2024 23.30 23.34 23.26 23.32
1067 NASDAQ BSMT Fri, Jan 26, 2024 23.25 23.26 23.22 23.24
1066 NASDAQ BSMT Thu, Jan 25, 2024 23.25 23.27 23.22 23.25
1065 NASDAQ BSMT Wed, Jan 24, 2024 23.27 23.27 23.18 23.21
1064 NASDAQ BSMT Tue, Jan 23, 2024 23.22 23.27 23.17 23.25
1063 NASDAQ BSMT Mon, Jan 22, 2024 23.29 23.31 23.25 23.26
1062 NASDAQ BSMT Fri, Jan 19, 2024 23.27 23.30 23.25 23.28
1061 NASDAQ BSMT Thu, Jan 18, 2024 23.34 23.49 23.26 23.32
1060 NASDAQ BSMT Wed, Jan 17, 2024 23.37 23.43 23.32 23.34
1059 NASDAQ BSMT Tue, Jan 16, 2024 23.52 23.52 23.37 23.45
1058 NASDAQ BSMT Fri, Jan 12, 2024 23.50 23.51 23.42 23.49
1057 NASDAQ BSMT Thu, Jan 11, 2024 23.48 23.50 23.42 23.50
1056 NASDAQ BSMT Wed, Jan 10, 2024 23.47 23.52 23.45 23.45
1055 NASDAQ BSMT Tue, Jan 9, 2024 23.53 23.56 23.52 23.52
1054 NASDAQ BSMT Mon, Jan 8, 2024 23.52 23.59 23.49 23.53
1053 NASDAQ BSMT Fri, Jan 5, 2024 23.50 23.51 23.41 23.48
1052 NASDAQ BSMT Thu, Jan 4, 2024 23.49 23.51 23.47 23.49
1051 NASDAQ BSMT Wed, Jan 3, 2024 23.47 23.54 23.47 23.52
1050 NASDAQ BSMT Tue, Jan 2, 2024 23.50 23.52 23.48 23.50
1049 NASDAQ BSMT Fri, Dec 29, 2023 23.52 23.53 23.49 23.50
1048 NASDAQ BSMT Thu, Dec 28, 2023 23.50 23.51 23.47 23.47
1047 NASDAQ BSMT Wed, Dec 27, 2023 23.52 23.57 23.50 23.53
1046 NASDAQ BSMT Tue, Dec 26, 2023 23.47 23.50 23.46 23.47
1045 NASDAQ BSMT Fri, Dec 22, 2023 23.47 23.47 23.41 23.45
1044 NASDAQ BSMT Thu, Dec 21, 2023 23.50 23.50 23.43 23.44
1043 NASDAQ BSMT Wed, Dec 20, 2023 23.43 23.48 23.39 23.47
1042 NASDAQ BSMT Tue, Dec 19, 2023 23.39 23.42 23.28 23.38
1041 NASDAQ BSMT Mon, Dec 18, 2023 23.44 23.44 23.29 23.36
1040 NASDAQ BSMT Fri, Dec 15, 2023 23.48 23.48 23.42 23.45
1039 NASDAQ BSMT Thu, Dec 14, 2023 23.41 23.44 23.37 23.42
1038 NASDAQ BSMT Wed, Dec 13, 2023 23.22 23.32 23.09 23.28
1037 NASDAQ BSMT Tue, Dec 12, 2023 23.26 23.26 23.18 23.20
1036 NASDAQ BSMT Mon, Dec 11, 2023 23.16 23.20 23.16 23.19
1035 NASDAQ BSMT Fri, Dec 8, 2023 23.16 23.20 23.11 23.18
1034 NASDAQ BSMT Thu, Dec 7, 2023 23.25 23.25 23.20 23.21
1033 NASDAQ BSMT Wed, Dec 6, 2023 23.15 23.22 23.15 23.17
1032 NASDAQ BSMT Tue, Dec 5, 2023 23.15 23.16 23.13 23.15
1031 NASDAQ BSMT Mon, Dec 4, 2023 23.04 23.10 23.01 23.07
1030 NASDAQ BSMT Fri, Dec 1, 2023 22.98 23.10 22.98 23.09
1029 NASDAQ BSMT Thu, Nov 30, 2023 22.97 22.98 22.91 22.96
1028 NASDAQ BSMT Wed, Nov 29, 2023 22.93 23.00 22.93 22.99
1027 NASDAQ BSMT Tue, Nov 28, 2023 22.81 22.85 22.81 22.82
1026 NASDAQ BSMT Mon, Nov 27, 2023 22.76 22.82 22.74 22.79
1025 NASDAQ BSMT Fri, Nov 24, 2023 22.70 22.73 22.70 22.73
1024 NASDAQ BSMT Wed, Nov 22, 2023 22.71 22.75 22.68 22.74
1023 NASDAQ BSMT Tue, Nov 21, 2023 22.68 22.76 22.67 22.70
1022 NASDAQ BSMT Mon, Nov 20, 2023 22.62 22.70 22.59 22.67
1021 NASDAQ BSMT Fri, Nov 17, 2023 22.65 22.68 22.60 22.64
1020 NASDAQ BSMT Thu, Nov 16, 2023 22.62 22.67 22.60 22.62
1019 NASDAQ BSMT Wed, Nov 15, 2023 22.52 22.53 22.44 22.47
1018 NASDAQ BSMT Tue, Nov 14, 2023 22.64 22.67 22.58 22.59
1017 NASDAQ BSMT Mon, Nov 13, 2023 22.38 22.44 22.34 22.39
1016 NASDAQ BSMT Fri, Nov 10, 2023 22.47 22.47 22.36 22.37
1015 NASDAQ BSMT Thu, Nov 9, 2023 22.41 22.42 22.32 22.34
1014 NASDAQ BSMT Wed, Nov 8, 2023 22.40 22.45 22.37 22.42
1013 NASDAQ BSMT Tue, Nov 7, 2023 22.36 22.43 22.30 22.43
1012 NASDAQ BSMT Mon, Nov 6, 2023 22.18 22.24 22.18 22.21
1011 NASDAQ BSMT Fri, Nov 3, 2023 22.29 22.30 22.21 22.24
1010 NASDAQ BSMT Thu, Nov 2, 2023 22.05 22.09 22.04 22.07
1009 NASDAQ BSMT Wed, Nov 1, 2023 21.87 21.96 21.87 21.95
1008 NASDAQ BSMT Tue, Oct 31, 2023 21.88 21.92 21.83 21.85
1007 NASDAQ BSMT Mon, Oct 30, 2023 21.90 21.90 21.83 21.90
1006 NASDAQ BSMT Fri, Oct 27, 2023 21.86 21.90 21.86 21.89
1005 NASDAQ BSMT Thu, Oct 26, 2023 21.90 21.92 21.85 21.91
1004 NASDAQ BSMT Wed, Oct 25, 2023 21.87 21.88 21.80 21.84
1003 NASDAQ BSMT Tue, Oct 24, 2023 21.91 22.02 21.88 21.99
1002 NASDAQ BSMT Mon, Oct 23, 2023 21.94 21.96 21.84 21.93
1001 NASDAQ BSMT Fri, Oct 20, 2023 21.97 22.01 21.89 22.00
1000 NASDAQ BSMT Thu, Oct 19, 2023 22.00 22.03 21.94 21.94
999 NASDAQ BSMT Wed, Oct 18, 2023 22.00 22.13 22.00 22.00
998 NASDAQ BSMT Tue, Oct 17, 2023 22.09 22.12 22.03 22.12
997 NASDAQ BSMT Mon, Oct 16, 2023 22.17 22.19 22.15 22.15
996 NASDAQ BSMT Fri, Oct 13, 2023 22.25 22.27 22.20 22.22
995 NASDAQ BSMT Thu, Oct 12, 2023 22.20 22.29 22.16 22.19
994 NASDAQ BSMT Wed, Oct 11, 2023 22.19 22.31 22.19 22.24
993 NASDAQ BSMT Tue, Oct 10, 2023 22.02 22.10 22.02 22.10
992 NASDAQ BSMT Mon, Oct 9, 2023 22.01 22.07 22.01 22.07
991 NASDAQ BSMT Fri, Oct 6, 2023 21.93 21.97 21.88 21.97
990 NASDAQ BSMT Thu, Oct 5, 2023 22.05 22.06 21.99 22.03
989 NASDAQ BSMT Wed, Oct 4, 2023 21.97 22.06 21.92 22.00
988 NASDAQ BSMT Tue, Oct 3, 2023 22.06 22.06 21.96 21.97
987 NASDAQ BSMT Mon, Oct 2, 2023 22.07 22.07 22.02 22.04
986 NASDAQ BSMT Fri, Sep 29, 2023 22.16 22.16 22.12 22.12
985 NASDAQ BSMT Thu, Sep 28, 2023 22.15 22.16 22.07 22.12
984 NASDAQ BSMT Wed, Sep 27, 2023 22.21 22.21 22.16 22.18
983 NASDAQ BSMT Tue, Sep 26, 2023 22.27 22.27 22.22 22.25
982 NASDAQ BSMT Mon, Sep 25, 2023 22.33 22.33 22.26 22.26
981 NASDAQ BSMT Fri, Sep 22, 2023 22.43 22.43 22.39 22.40
980 NASDAQ BSMT Thu, Sep 21, 2023 22.37 22.42 22.37 22.39
979 NASDAQ BSMT Wed, Sep 20, 2023 22.55 22.57 22.51 22.53
978 NASDAQ BSMT Tue, Sep 19, 2023 22.57 22.57 22.53 22.54
977 NASDAQ BSMT Mon, Sep 18, 2023 22.60 22.60 22.56 22.58
976 NASDAQ BSMT Fri, Sep 15, 2023 22.62 22.63 22.59 22.61
975 NASDAQ BSMT Thu, Sep 14, 2023 22.60 22.62 22.59 22.61
974 NASDAQ BSMT Wed, Sep 13, 2023 22.61 22.66 22.61 22.63
973 NASDAQ BSMT Tue, Sep 12, 2023 22.65 22.65 22.60 22.60
972 NASDAQ BSMT Mon, Sep 11, 2023 22.61 22.61 22.61 22.61
971 NASDAQ BSMT Fri, Sep 8, 2023 22.57 22.60 22.57 22.58
970 NASDAQ BSMT Thu, Sep 7, 2023 22.60 22.60 22.55 22.56
969 NASDAQ BSMT Wed, Sep 6, 2023 22.60 22.62 22.55 22.55
968 NASDAQ BSMT Tue, Sep 5, 2023 22.68 22.68 22.63 22.65
967 NASDAQ BSMT Fri, Sep 1, 2023 22.76 22.76 22.66 22.68
966 NASDAQ BSMT Thu, Aug 31, 2023 22.66 22.72 22.66 22.70
965 NASDAQ BSMT Wed, Aug 30, 2023 22.70 22.74 22.63 22.63
964 NASDAQ BSMT Tue, Aug 29, 2023 22.68 22.81 22.66 22.74
963 NASDAQ BSMT Mon, Aug 28, 2023 22.62 22.72 22.61 22.68
962 NASDAQ BSMT Fri, Aug 25, 2023 22.61 22.65 22.58 22.63
961 NASDAQ BSMT Thu, Aug 24, 2023 22.64 22.67 22.63 22.64
960 NASDAQ BSMT Wed, Aug 23, 2023 22.67 22.77 22.66 22.71
959 NASDAQ BSMT Tue, Aug 22, 2023 22.71 22.71 22.59 22.62
958 NASDAQ BSMT Mon, Aug 21, 2023 22.64 22.64 22.58 22.61
957 NASDAQ BSMT Fri, Aug 18, 2023 22.76 22.79 22.73 22.73
956 NASDAQ BSMT Thu, Aug 17, 2023 22.83 22.91 22.79 22.79
955 NASDAQ BSMT Wed, Aug 16, 2023 22.84 22.86 22.69 22.80
954 NASDAQ BSMT Tue, Aug 15, 2023 22.91 22.91 22.83 22.86
953 NASDAQ BSMT Mon, Aug 14, 2023 22.85 22.87 22.85 22.87
952 NASDAQ BSMT Fri, Aug 11, 2023 22.82 22.86 22.82 22.82
951 NASDAQ BSMT Thu, Aug 10, 2023 22.87 22.92 22.85 22.85
950 NASDAQ BSMT Wed, Aug 9, 2023 22.86 22.93 22.85 22.88
949 NASDAQ BSMT Tue, Aug 8, 2023 22.84 22.89 22.81 22.84
948 NASDAQ BSMT Mon, Aug 7, 2023 22.81 22.87 22.81 22.82
947 NASDAQ BSMT Fri, Aug 4, 2023 22.80 22.89 22.80 22.88
946 NASDAQ BSMT Thu, Aug 3, 2023 22.76 22.81 22.70 22.70
945 NASDAQ BSMT Wed, Aug 2, 2023 22.84 22.93 22.84 22.87
944 NASDAQ BSMT Tue, Aug 1, 2023 22.94 22.95 22.89 22.92
943 NASDAQ BSMT Mon, Jul 31, 2023 23.01 23.01 22.96 22.96
942 NASDAQ BSMT Fri, Jul 28, 2023 23.04 23.05 22.99 22.99
941 NASDAQ BSMT Thu, Jul 27, 2023 22.98 23.03 22.93 22.99
940 NASDAQ BSMT Wed, Jul 26, 2023 23.07 23.15 23.07 23.09
939 NASDAQ BSMT Tue, Jul 25, 2023 23.04 23.09 23.02 23.08
938 NASDAQ BSMT Mon, Jul 24, 2023 23.09 23.13 22.98 23.06
937 NASDAQ BSMT Fri, Jul 21, 2023 23.14 23.14 23.10 23.12
936 NASDAQ BSMT Thu, Jul 20, 2023 23.10 23.14 23.10 23.12
935 NASDAQ BSMT Wed, Jul 19, 2023 23.05 23.15 23.05 23.13
934 NASDAQ BSMT Tue, Jul 18, 2023 23.09 23.09 23.04 23.07
933 NASDAQ BSMT Mon, Jul 17, 2023 23.01 23.04 23.01 23.04
932 NASDAQ BSMT Fri, Jul 14, 2023 23.02 23.05 22.95 23.02
931 NASDAQ BSMT Thu, Jul 13, 2023 23.00 23.06 23.00 23.05
930 NASDAQ BSMT Wed, Jul 12, 2023 23.02 23.02 22.99 22.99
929 NASDAQ BSMT Tue, Jul 11, 2023 22.94 22.94 22.89 22.91
928 NASDAQ BSMT Mon, Jul 10, 2023 22.90 22.97 22.90 22.95
927 NASDAQ BSMT Fri, Jul 7, 2023 22.94 22.94 22.88 22.88
926 NASDAQ BSMT Thu, Jul 6, 2023 22.88 22.92 22.84 22.92
925 NASDAQ BSMT Wed, Jul 5, 2023 22.99 22.99 22.96 22.96
924 NASDAQ BSMT Mon, Jul 3, 2023 23.00 23.00 22.99 22.99
923 NASDAQ BSMT Fri, Jun 30, 2023 22.96 22.98 22.96 22.98
922 NASDAQ BSMT Thu, Jun 29, 2023 23.10 23.10 22.89 22.97
921 NASDAQ BSMT Wed, Jun 28, 2023 22.96 23.03 22.96 22.97
920 NASDAQ BSMT Tue, Jun 27, 2023 23.07 23.07 22.95 22.97
919 NASDAQ BSMT Mon, Jun 26, 2023 23.00 23.00 22.98 22.99
918 NASDAQ BSMT Fri, Jun 23, 2023 23.07 23.07 22.98 23.02
917 NASDAQ BSMT Thu, Jun 22, 2023 22.97 22.97 22.92 22.93
916 NASDAQ BSMT Wed, Jun 21, 2023 23.01 23.03 22.95 23.00
915 NASDAQ BSMT Tue, Jun 20, 2023 22.99 23.02 22.98 23.00
914 NASDAQ BSMT Fri, Jun 16, 2023 23.08 23.08 22.97 23.01
913 NASDAQ BSMT Thu, Jun 15, 2023 23.02 23.06 23.00 23.01
912 NASDAQ BSMT Wed, Jun 14, 2023 23.03 23.03 22.93 22.98
911 NASDAQ BSMT Tue, Jun 13, 2023 23.11 23.11 22.90 22.90
910 NASDAQ BSMT Mon, Jun 12, 2023 22.93 22.96 22.91 22.93
909 NASDAQ BSMT Fri, Jun 9, 2023 22.93 23.09 22.92 22.99
908 NASDAQ BSMT Thu, Jun 8, 2023 22.97 22.99 22.95 22.95
907 NASDAQ BSMT Wed, Jun 7, 2023 22.91 22.92 22.89 22.89
906 NASDAQ BSMT Tue, Jun 6, 2023 22.99 22.99 22.93 22.98
905 NASDAQ BSMT Mon, Jun 5, 2023 22.92 22.93 22.90 22.90
904 NASDAQ BSMT Fri, Jun 2, 2023 22.90 22.90 22.85 22.85
903 NASDAQ BSMT Thu, Jun 1, 2023 22.95 22.99 22.92 22.92
902 NASDAQ BSMT Wed, May 31, 2023 22.90 22.96 22.90 22.90
901 NASDAQ BSMT Tue, May 30, 2023 22.80 22.98 22.80 22.84
900 NASDAQ BSMT Fri, May 26, 2023 22.72 22.83 22.72 22.79
899 NASDAQ BSMT Thu, May 25, 2023 22.68 22.74 22.68 22.71
898 NASDAQ BSMT Wed, May 24, 2023 22.75 22.75 22.72 22.73
897 NASDAQ BSMT Tue, May 23, 2023 22.85 22.85 22.77 22.77
896 NASDAQ BSMT Mon, May 22, 2023 22.80 22.90 22.79 22.79
895 NASDAQ BSMT Fri, May 19, 2023 23.06 23.06 22.89 22.89
894 NASDAQ BSMT Thu, May 18, 2023 23.11 23.13 22.98 22.99
893 NASDAQ BSMT Wed, May 17, 2023 23.17 23.17 23.12 23.12
892 NASDAQ BSMT Tue, May 16, 2023 23.23 23.23 23.17 23.17
891 NASDAQ BSMT Mon, May 15, 2023 23.22 23.23 23.20 23.20
890 NASDAQ BSMT Fri, May 12, 2023 23.27 23.27 23.23 23.24
889 NASDAQ BSMT Thu, May 11, 2023 23.29 23.36 23.27 23.27
888 NASDAQ BSMT Wed, May 10, 2023 23.30 23.38 23.30 23.32
887 NASDAQ BSMT Tue, May 9, 2023 23.29 23.39 23.22 23.22
886 NASDAQ BSMT Mon, May 8, 2023 23.20 23.32 23.19 23.22
885 NASDAQ BSMT Fri, May 5, 2023 23.23 23.28 23.22 23.25
884 NASDAQ BSMT Thu, May 4, 2023 23.26 23.38 23.24 23.24
883 NASDAQ BSMT Wed, May 3, 2023 23.21 23.34 23.21 23.24
882 NASDAQ BSMT Tue, May 2, 2023 23.16 23.27 23.16 23.23
881 NASDAQ BSMT Mon, May 1, 2023 23.18 23.18 23.11 23.11
880 NASDAQ BSMT Fri, Apr 28, 2023 23.21 23.21 23.16 23.16
879 NASDAQ BSMT Thu, Apr 27, 2023 23.09 23.11 23.09 23.11
878 NASDAQ BSMT Wed, Apr 26, 2023 23.25 23.25 23.14 23.15
877 NASDAQ BSMT Tue, Apr 25, 2023 23.23 23.24 23.18 23.24
876 NASDAQ BSMT Mon, Apr 24, 2023 23.14 23.18 23.13 23.16
875 NASDAQ BSMT Fri, Apr 21, 2023 23.21 23.21 23.13 23.14
874 NASDAQ BSMT Thu, Apr 20, 2023 23.18 23.22 23.18 23.19
873 NASDAQ BSMT Wed, Apr 19, 2023 23.22 23.22 23.13 23.16
872 NASDAQ BSMT Tue, Apr 18, 2023 23.25 23.29 23.22 23.22
871 NASDAQ BSMT Mon, Apr 17, 2023 23.41 23.47 23.37 23.38
870 NASDAQ BSMT Fri, Apr 14, 2023 23.46 23.46 23.43 23.43
869 NASDAQ BSMT Thu, Apr 13, 2023 23.48 23.50 23.45 23.45
868 NASDAQ BSMT Wed, Apr 12, 2023 23.61 23.66 23.58 23.63
867 NASDAQ BSMT Tue, Apr 11, 2023 23.60 23.62 23.51 23.57
866 NASDAQ BSMT Mon, Apr 10, 2023 23.54 23.55 23.38 23.38
865 NASDAQ BSMT Thu, Apr 6, 2023 23.54 23.57 23.52 23.55
864 NASDAQ BSMT Wed, Apr 5, 2023 23.53 23.55 23.42 23.51
863 NASDAQ BSMT Tue, Apr 4, 2023 23.42 23.49 23.42 23.45
862 NASDAQ BSMT Mon, Apr 3, 2023 23.37 23.43 23.37 23.42
861 NASDAQ BSMT Fri, Mar 31, 2023 23.34 23.41 23.34 23.39
860 NASDAQ BSMT Thu, Mar 30, 2023 23.31 23.36 23.28 23.34
859 NASDAQ BSMT Wed, Mar 29, 2023 23.27 23.32 23.27 23.27
858 NASDAQ BSMT Tue, Mar 28, 2023 23.25 23.33 23.25 23.28
857 NASDAQ BSMT Mon, Mar 27, 2023 23.26 23.29 23.23 23.24
856 NASDAQ BSMT Fri, Mar 24, 2023 23.32 23.32 23.25 23.30
855 NASDAQ BSMT Thu, Mar 23, 2023 23.25 23.28 23.21 23.21
854 NASDAQ BSMT Wed, Mar 22, 2023 23.12 23.25 23.11 23.25
853 NASDAQ BSMT Tue, Mar 21, 2023 23.14 23.15 23.07 23.10
852 NASDAQ BSMT Mon, Mar 20, 2023 23.16 23.17 23.13 23.13
851 NASDAQ BSMT Fri, Mar 17, 2023 23.27 23.31 23.24 23.26
850 NASDAQ BSMT Thu, Mar 16, 2023 23.23 23.24 23.15 23.17
849 NASDAQ BSMT Wed, Mar 15, 2023 23.20 23.25 23.15 23.16
848 NASDAQ BSMT Tue, Mar 14, 2023 23.12 23.12 22.82 23.02
847 NASDAQ BSMT Mon, Mar 13, 2023 23.19 23.20 23.05 23.14
846 NASDAQ BSMT Fri, Mar 10, 2023 23.02 23.06 23.02 23.03
845 NASDAQ BSMT Thu, Mar 9, 2023 22.93 22.94 22.91 22.92
844 NASDAQ BSMT Wed, Mar 8, 2023 22.88 22.89 22.82 22.85
843 NASDAQ BSMT Tue, Mar 7, 2023 22.91 22.91 22.87 22.89
842 NASDAQ BSMT Mon, Mar 6, 2023 22.88 22.89 22.87 22.87
841 NASDAQ BSMT Fri, Mar 3, 2023 22.89 22.89 22.84 22.86
840 NASDAQ BSMT Thu, Mar 2, 2023 22.79 22.86 22.78 22.84
839 NASDAQ BSMT Wed, Mar 1, 2023 22.90 22.90 22.85 22.86
838 NASDAQ BSMT Tue, Feb 28, 2023 22.92 22.93 22.89 22.91
837 NASDAQ BSMT Mon, Feb 27, 2023 22.88 22.92 22.87 22.91
836 NASDAQ BSMT Fri, Feb 24, 2023 22.84 22.87 22.83 22.84
835 NASDAQ BSMT Thu, Feb 23, 2023 22.94 22.94 22.92 22.94
834 NASDAQ BSMT Wed, Feb 22, 2023 22.91 22.92 22.90 22.91
833 NASDAQ BSMT Tue, Feb 21, 2023 22.94 22.94 22.88 22.88
832 NASDAQ BSMT Fri, Feb 17, 2023 23.06 23.07 23.03 23.06
831 NASDAQ BSMT Thu, Feb 16, 2023 23.23 23.23 23.12 23.13
830 NASDAQ BSMT Wed, Feb 15, 2023 23.33 23.33 23.26 23.27
829 NASDAQ BSMT Tue, Feb 14, 2023 23.35 23.36 23.35 23.35
828 NASDAQ BSMT Mon, Feb 13, 2023 23.40 23.42 23.40 23.42
827 NASDAQ BSMT Fri, Feb 10, 2023 23.40 23.40 23.37 23.38
826 NASDAQ BSMT Thu, Feb 9, 2023 23.43 23.44 23.39 23.42
825 NASDAQ BSMT Wed, Feb 8, 2023 23.46 23.46 23.44 23.44
824 NASDAQ BSMT Tue, Feb 7, 2023 23.45 23.48 23.39 23.43
823 NASDAQ BSMT Mon, Feb 6, 2023 23.50 23.50 23.45 23.47
822 NASDAQ BSMT Fri, Feb 3, 2023 23.51 23.55 23.51 23.54
821 NASDAQ BSMT Thu, Feb 2, 2023 23.64 23.67 23.63 23.63
820 NASDAQ BSMT Wed, Feb 1, 2023 23.56 23.63 23.54 23.63
819 NASDAQ BSMT Tue, Jan 31, 2023 23.51 23.52 23.47 23.51
818 NASDAQ BSMT Mon, Jan 30, 2023 23.50 23.53 23.48 23.50
817 NASDAQ BSMT Fri, Jan 27, 2023 23.48 23.49 23.47 23.47
816 NASDAQ BSMT Thu, Jan 26, 2023 23.49 23.52 23.49 23.51
815 NASDAQ BSMT Wed, Jan 25, 2023 23.51 23.52 23.48 23.50
814 NASDAQ BSMT Tue, Jan 24, 2023 23.49 23.52 23.46 23.52
813 NASDAQ BSMT Mon, Jan 23, 2023 23.41 23.45 23.38 23.40
812 NASDAQ BSMT Fri, Jan 20, 2023 23.50 23.50 23.47 23.47
811 NASDAQ BSMT Thu, Jan 19, 2023 23.54 23.55 23.46 23.50
810 NASDAQ BSMT Wed, Jan 18, 2023 23.54 23.55 23.54 23.54
809 NASDAQ BSMT Tue, Jan 17, 2023 23.42 23.47 23.42 23.45
808 NASDAQ BSMT Fri, Jan 13, 2023 23.42 23.45 23.38 23.38
807 NASDAQ BSMT Thu, Jan 12, 2023 23.36 23.43 23.36 23.39
806 NASDAQ BSMT Wed, Jan 11, 2023 23.26 23.31 23.26 23.30
805 NASDAQ BSMT Tue, Jan 10, 2023 23.20 23.25 23.19 23.23
804 NASDAQ BSMT Mon, Jan 9, 2023 23.20 23.23 23.20 23.21
803 NASDAQ BSMT Fri, Jan 6, 2023 23.03 23.15 23.03 23.15
802 NASDAQ BSMT Thu, Jan 5, 2023 23.08 23.08 23.04 23.05
801 NASDAQ BSMT Wed, Jan 4, 2023 23.06 23.06 23.03 23.03
800 NASDAQ BSMT Tue, Jan 3, 2023 22.95 22.96 22.95 22.95
799 NASDAQ BSMT Fri, Dec 30, 2022 22.85 22.91 22.82 22.90
798 NASDAQ BSMT Thu, Dec 29, 2022 22.90 22.92 22.89 22.90
797 NASDAQ BSMT Wed, Dec 28, 2022 22.90 22.94 22.85 22.89
796 NASDAQ BSMT Tue, Dec 27, 2022 22.93 22.94 22.88 22.90
795 NASDAQ BSMT Fri, Dec 23, 2022 22.90 22.97 22.90 22.95
794 NASDAQ BSMT Thu, Dec 22, 2022 23.01 23.01 22.92 22.97
793 NASDAQ BSMT Wed, Dec 21, 2022 22.96 22.97 22.94 22.94
792 NASDAQ BSMT Tue, Dec 20, 2022 23.02 23.02 22.95 22.99
791 NASDAQ BSMT Mon, Dec 19, 2022 23.02 23.05 23.02 23.03
790 NASDAQ BSMT Fri, Dec 16, 2022 23.11 23.15 23.07 23.12
789 NASDAQ BSMT Thu, Dec 15, 2022 23.13 23.19 23.09 23.16
788 NASDAQ BSMT Wed, Dec 14, 2022 23.13 23.14 23.07 23.11
787 NASDAQ BSMT Tue, Dec 13, 2022 23.13 23.16 23.10 23.11
786 NASDAQ BSMT Mon, Dec 12, 2022 23.04 23.05 23.00 23.03
785 NASDAQ BSMT Fri, Dec 9, 2022 23.03 23.06 23.03 23.04
784 NASDAQ BSMT Thu, Dec 8, 2022 23.06 23.08 23.06 23.08
783 NASDAQ BSMT Wed, Dec 7, 2022 23.05 23.11 23.05 23.09
782 NASDAQ BSMT Tue, Dec 6, 2022 23.02 23.06 23.02 23.03
781 NASDAQ BSMT Mon, Dec 5, 2022 22.98 23.03 22.98 22.99
780 NASDAQ BSMT Fri, Dec 2, 2022 22.96 22.99 22.96 22.98
779 NASDAQ BSMT Thu, Dec 1, 2022 22.95 23.02 22.95 22.99
778 NASDAQ BSMT Wed, Nov 30, 2022 22.82 22.94 22.80 22.94
777 NASDAQ BSMT Tue, Nov 29, 2022 22.77 22.80 22.75 22.79
776 NASDAQ BSMT Mon, Nov 28, 2022 22.73 22.75 22.71 22.71
775 NASDAQ BSMT Fri, Nov 25, 2022 22.75 22.79 22.75 22.75
774 NASDAQ BSMT Wed, Nov 23, 2022 22.73 22.77 22.71 22.73
773 NASDAQ BSMT Tue, Nov 22, 2022 22.61 22.65 22.61 22.65
772 NASDAQ BSMT Mon, Nov 21, 2022 22.62 22.66 22.57 22.60
771 NASDAQ BSMT Fri, Nov 18, 2022 22.65 22.66 22.61 22.62
770 NASDAQ BSMT Thu, Nov 17, 2022 22.56 22.65 22.56 22.60
769 NASDAQ BSMT Wed, Nov 16, 2022 22.45 22.58 22.45 22.58
768 NASDAQ BSMT Tue, Nov 15, 2022 22.36 22.43 22.36 22.41
767 NASDAQ BSMT Mon, Nov 14, 2022 22.29 22.29 22.28 22.28
766 NASDAQ BSMT Fri, Nov 11, 2022 22.31 22.35 22.29 22.32
765 NASDAQ BSMT Thu, Nov 10, 2022 22.25 22.35 22.25 22.29
764 NASDAQ BSMT Wed, Nov 9, 2022 21.99 22.01 21.99 22.00
763 NASDAQ BSMT Tue, Nov 8, 2022 21.97 22.00 21.94 21.96
762 NASDAQ BSMT Mon, Nov 7, 2022 21.90 22.00 21.88 21.89
761 NASDAQ BSMT Fri, Nov 4, 2022 21.89 21.92 21.89 21.91
760 NASDAQ BSMT Thu, Nov 3, 2022 21.86 21.97 21.86 21.90
759 NASDAQ BSMT Wed, Nov 2, 2022 21.90 22.01 21.90 21.95
758 NASDAQ BSMT Tue, Nov 1, 2022 21.83 21.89 21.83 21.87
757 NASDAQ BSMT Mon, Oct 31, 2022 21.84 21.89 21.77 21.79
756 NASDAQ BSMT Fri, Oct 28, 2022 21.76 21.85 21.76 21.82
755 NASDAQ BSMT Thu, Oct 27, 2022 21.83 21.89 21.76 21.82
754 NASDAQ BSMT Wed, Oct 26, 2022 21.79 21.83 21.78 21.81
753 NASDAQ BSMT Tue, Oct 25, 2022 21.93 21.93 21.79 21.82
752 NASDAQ BSMT Mon, Oct 24, 2022 21.90 21.90 21.82 21.82
751 NASDAQ BSMT Fri, Oct 21, 2022 22.03 22.07 21.96 21.97
750 NASDAQ BSMT Thu, Oct 20, 2022 22.19 22.23 22.12 22.12
749 NASDAQ BSMT Wed, Oct 19, 2022 22.20 22.25 22.11 22.20
748 NASDAQ BSMT Tue, Oct 18, 2022 22.24 22.31 22.19 22.27
747 NASDAQ BSMT Mon, Oct 17, 2022 22.27 22.30 22.19 22.19
746 NASDAQ BSMT Fri, Oct 14, 2022 22.21 22.21 22.13 22.19
745 NASDAQ BSMT Thu, Oct 13, 2022 22.17 22.21 22.14 22.20
744 NASDAQ BSMT Wed, Oct 12, 2022 22.33 22.33 22.29 22.29
743 NASDAQ BSMT Tue, Oct 11, 2022 22.17 22.25 22.17 22.24
742 NASDAQ BSMT Mon, Oct 10, 2022 22.24 22.24 22.17 22.19
741 NASDAQ BSMT Fri, Oct 7, 2022 22.21 22.21 22.17 22.20
740 NASDAQ BSMT Thu, Oct 6, 2022 22.20 22.22 22.18 22.22
739 NASDAQ BSMT Wed, Oct 5, 2022 22.17 22.22 22.17 22.19
738 NASDAQ BSMT Tue, Oct 4, 2022 22.27 22.27 22.20 22.22
737 NASDAQ BSMT Mon, Oct 3, 2022 22.05 22.13 22.05 22.08
736 NASDAQ BSMT Fri, Sep 30, 2022 21.98 21.98 21.94 21.95
735 NASDAQ BSMT Thu, Sep 29, 2022 22.00 22.02 21.98 22.01
734 NASDAQ BSMT Wed, Sep 28, 2022 21.96 22.05 21.96 22.04
733 NASDAQ BSMT Tue, Sep 27, 2022 22.08 22.08 21.97 22.01
732 NASDAQ BSMT Mon, Sep 26, 2022 22.16 22.19 22.07 22.08
731 NASDAQ BSMT Fri, Sep 23, 2022 22.26 22.26 22.21 22.25
730 NASDAQ BSMT Thu, Sep 22, 2022 22.39 22.39 22.29 22.29
729 NASDAQ BSMT Wed, Sep 21, 2022 22.39 22.41 22.37 22.41
728 NASDAQ BSMT Tue, Sep 20, 2022 22.43 22.43 22.39 22.40
727 NASDAQ BSMT Mon, Sep 19, 2022 22.53 22.54 22.52 22.53
726 NASDAQ BSMT Fri, Sep 16, 2022 22.61 22.62 22.56 22.61
725 NASDAQ BSMT Thu, Sep 15, 2022 22.61 22.66 22.60 22.61
724 NASDAQ BSMT Wed, Sep 14, 2022 22.69 22.69 22.62 22.64
723 NASDAQ BSMT Tue, Sep 13, 2022 22.70 22.74 22.70 22.74
722 NASDAQ BSMT Mon, Sep 12, 2022 22.80 22.82 22.76 22.76
721 NASDAQ BSMT Fri, Sep 9, 2022 22.77 22.77 22.77 22.77
720 NASDAQ BSMT Thu, Sep 8, 2022 22.73 22.76 22.73 22.75
719 NASDAQ BSMT Wed, Sep 7, 2022 22.77 22.81 22.76 22.79
718 NASDAQ BSMT Tue, Sep 6, 2022 22.83 22.86 22.76 22.77
717 NASDAQ BSMT Fri, Sep 2, 2022 22.88 22.89 22.86 22.89
716 NASDAQ BSMT Thu, Sep 1, 2022 22.78 22.83 22.76 22.82
715 NASDAQ BSMT Wed, Aug 31, 2022 22.93 22.96 22.88 22.90
714 NASDAQ BSMT Tue, Aug 30, 2022 22.93 22.94 22.87 22.94
713 NASDAQ BSMT Mon, Aug 29, 2022 23.01 23.01 22.99 23.00
712 NASDAQ BSMT Fri, Aug 26, 2022 23.06 23.09 23.03 23.03
711 NASDAQ BSMT Thu, Aug 25, 2022 23.09 23.09 23.05 23.08
710 NASDAQ BSMT Wed, Aug 24, 2022 23.06 23.09 23.06 23.09
709 NASDAQ BSMT Tue, Aug 23, 2022 23.20 23.20 23.11 23.14
708 NASDAQ BSMT Mon, Aug 22, 2022 23.20 23.20 23.17 23.18
707 NASDAQ BSMT Fri, Aug 19, 2022 23.25 23.26 23.25 23.25
706 NASDAQ BSMT Thu, Aug 18, 2022 23.38 23.38 23.34 23.37
705 NASDAQ BSMT Wed, Aug 17, 2022 23.40 23.41 23.35 23.38
704 NASDAQ BSMT Tue, Aug 16, 2022 23.55 23.55 23.52 23.52
703 NASDAQ BSMT Mon, Aug 15, 2022 23.58 23.58 23.55 23.56
702 NASDAQ BSMT Fri, Aug 12, 2022 23.52 23.55 23.52 23.55
701 NASDAQ BSMT Thu, Aug 11, 2022 23.48 23.48 23.45 23.46
700 NASDAQ BSMT Wed, Aug 10, 2022 23.57 23.60 23.54 23.54
699 NASDAQ BSMT Tue, Aug 9, 2022 23.50 23.53 23.50 23.53
698 NASDAQ BSMT Mon, Aug 8, 2022 23.57 23.57 23.55 23.55
697 NASDAQ BSMT Fri, Aug 5, 2022 23.48 23.51 23.47 23.49
696 NASDAQ BSMT Thu, Aug 4, 2022 23.70 23.70 23.62 23.64
695 NASDAQ BSMT Wed, Aug 3, 2022 23.64 23.64 23.54 23.63
694 NASDAQ BSMT Tue, Aug 2, 2022 23.64 23.64 23.57 23.57
693 NASDAQ BSMT Mon, Aug 1, 2022 23.59 23.64 23.58 23.64
692 NASDAQ BSMT Fri, Jul 29, 2022 23.58 23.58 23.58 23.58
691 NASDAQ BSMT Thu, Jul 28, 2022 23.49 23.58 23.49 23.57
690 NASDAQ BSMT Wed, Jul 27, 2022 23.40 23.43 23.40 23.42
689 NASDAQ BSMT Tue, Jul 26, 2022 23.35 23.36 23.35 23.36
688 NASDAQ BSMT Mon, Jul 25, 2022 23.36 23.36 23.31 23.33
687 NASDAQ BSMT Fri, Jul 22, 2022 23.48 23.48 23.38 23.41
686 NASDAQ BSMT Thu, Jul 21, 2022 23.25 23.30 23.24 23.30
685 NASDAQ BSMT Wed, Jul 20, 2022 23.30 23.30 23.18 23.21
684 NASDAQ BSMT Tue, Jul 19, 2022 23.20 23.25 23.13 23.21
683 NASDAQ BSMT Mon, Jul 18, 2022 23.25 23.25 23.25 23.25
682 NASDAQ BSMT Fri, Jul 15, 2022 23.23 23.32 23.23 23.28
681 NASDAQ BSMT Thu, Jul 14, 2022 23.29 23.29 23.27 23.29
680 NASDAQ BSMT Wed, Jul 13, 2022 23.22 23.31 23.21 23.28
679 NASDAQ BSMT Tue, Jul 12, 2022 23.32 23.32 23.32 23.32
678 NASDAQ BSMT Mon, Jul 11, 2022 23.28 23.29 23.24 23.24
677 NASDAQ BSMT Fri, Jul 8, 2022 23.17 23.17 23.15 23.15
676 NASDAQ BSMT Thu, Jul 7, 2022 23.14 23.15 23.14 23.15
675 NASDAQ BSMT Wed, Jul 6, 2022 23.21 23.21 23.12 23.15
674 NASDAQ BSMT Tue, Jul 5, 2022 23.17 23.17 23.12 23.15
673 NASDAQ BSMT Fri, Jul 1, 2022 23.08 23.08 23.08 23.08
672 NASDAQ BSMT Thu, Jun 30, 2022 22.89 22.99 22.89 22.94
671 NASDAQ BSMT Wed, Jun 29, 2022 22.77 22.79 22.75 22.79
670 NASDAQ BSMT Tue, Jun 28, 2022 22.63 22.67 22.63 22.67
669 NASDAQ BSMT Mon, Jun 27, 2022 22.76 22.76 22.72 22.72
668 NASDAQ BSMT Fri, Jun 24, 2022 22.72 22.78 22.71 22.76
667 NASDAQ BSMT Thu, Jun 23, 2022 22.80 22.80 22.72 22.72
666 NASDAQ BSMT Wed, Jun 22, 2022 22.69 22.72 22.65 22.65
665 NASDAQ BSMT Tue, Jun 21, 2022 22.62 22.62 22.53 22.54
664 NASDAQ BSMT Fri, Jun 17, 2022 22.67 22.67 22.59 22.62
663 NASDAQ BSMT Thu, Jun 16, 2022 22.57 22.63 22.57 22.63
662 NASDAQ BSMT Wed, Jun 15, 2022 22.60 22.60 22.55 22.60
661 NASDAQ BSMT Tue, Jun 14, 2022 22.69 22.69 22.52 22.59
660 NASDAQ BSMT Mon, Jun 13, 2022 22.82 22.82 22.49 22.56
659 NASDAQ BSMT Fri, Jun 10, 2022 23.11 23.16 23.09 23.12
658 NASDAQ BSMT Thu, Jun 9, 2022 23.24 23.24 23.23 23.23
657 NASDAQ BSMT Wed, Jun 8, 2022 23.39 23.42 23.34 23.37
656 NASDAQ BSMT Tue, Jun 7, 2022 23.43 23.43 23.43 23.43
655 NASDAQ BSMT Mon, Jun 6, 2022 23.49 23.49 23.42 23.44
654 NASDAQ BSMT Fri, Jun 3, 2022 23.50 23.54 23.48 23.49
653 NASDAQ BSMT Thu, Jun 2, 2022 23.53 23.53 23.51 23.51
652 NASDAQ BSMT Wed, Jun 1, 2022 23.45 23.49 23.39 23.39
651 NASDAQ BSMT Tue, May 31, 2022 23.47 23.48 23.44 23.44
650 NASDAQ BSMT Fri, May 27, 2022 23.44 23.46 23.43 23.44
649 NASDAQ BSMT Thu, May 26, 2022 23.32 23.37 23.31 23.35
648 NASDAQ BSMT Wed, May 25, 2022 23.21 23.23 23.16 23.23
647 NASDAQ BSMT Tue, May 24, 2022 22.90 22.95 22.90 22.94
646 NASDAQ BSMT Mon, May 23, 2022 22.69 22.69 22.65 22.68
645 NASDAQ BSMT Fri, May 20, 2022 22.59 22.66 22.59 22.66
644 NASDAQ BSMT Thu, May 19, 2022 22.50 22.53 22.48 22.51
643 NASDAQ BSMT Wed, May 18, 2022 22.44 22.47 22.35 22.35
642 NASDAQ BSMT Tue, May 17, 2022 22.53 22.54 22.49 22.52
641 NASDAQ BSMT Mon, May 16, 2022 22.62 22.64 22.59 22.63
640 NASDAQ BSMT Fri, May 13, 2022 22.56 22.58 22.49 22.49
639 NASDAQ BSMT Thu, May 12, 2022 22.78 22.78 22.69 22.69
638 NASDAQ BSMT Wed, May 11, 2022 22.70 22.70 22.64 22.69
637 NASDAQ BSMT Tue, May 10, 2022 22.91 22.91 22.68 22.72
636 NASDAQ BSMT Mon, May 9, 2022 22.84 22.84 22.77 22.81
635 NASDAQ BSMT Fri, May 6, 2022 22.88 22.92 22.82 22.82
634 NASDAQ BSMT Thu, May 5, 2022 22.90 22.92 22.81 22.92
633 NASDAQ BSMT Wed, May 4, 2022 23.02 23.04 22.93 23.03
632 NASDAQ BSMT Tue, May 3, 2022 23.10 23.10 23.02 23.03
631 NASDAQ BSMT Mon, May 2, 2022 22.98 23.00 22.98 22.98
630 NASDAQ BSMT Fri, Apr 29, 2022 23.06 23.08 23.06 23.08
629 NASDAQ BSMT Thu, Apr 28, 2022 23.11 23.14 23.08 23.10
628 NASDAQ BSMT Wed, Apr 27, 2022 23.17 23.19 23.16 23.19
627 NASDAQ BSMT Tue, Apr 26, 2022 23.21 23.21 23.19 23.19
626 NASDAQ BSMT Mon, Apr 25, 2022 23.22 23.22 23.19 23.19
625 NASDAQ BSMT Fri, Apr 22, 2022 23.26 23.26 23.21 23.21
624 NASDAQ BSMT Thu, Apr 21, 2022 23.31 23.34 23.19 23.27
623 NASDAQ BSMT Wed, Apr 20, 2022 23.32 23.32 23.25 23.30
622 NASDAQ BSMT Tue, Apr 19, 2022 23.26 23.28 23.26 23.28
621 NASDAQ BSMT Mon, Apr 18, 2022 23.42 23.44 23.37 23.44
620 NASDAQ BSMT Thu, Apr 14, 2022 23.53 23.53 23.52 23.52
619 NASDAQ BSMT Wed, Apr 13, 2022 23.70 23.70 23.61 23.63
618 NASDAQ BSMT Tue, Apr 12, 2022 23.66 23.67 23.61 23.61
617 NASDAQ BSMT Mon, Apr 11, 2022 23.69 23.69 23.69 23.69
616 NASDAQ BSMT Fri, Apr 8, 2022 23.77 23.77 23.67 23.71
615 NASDAQ BSMT Thu, Apr 7, 2022 23.79 23.83 23.77 23.79
614 NASDAQ BSMT Wed, Apr 6, 2022 23.82 23.87 23.82 23.85
613 NASDAQ BSMT Tue, Apr 5, 2022 23.97 23.97 23.95 23.95
612 NASDAQ BSMT Mon, Apr 4, 2022 24.08 24.08 24.08 24.08
611 NASDAQ BSMT Fri, Apr 1, 2022 24.07 24.09 24.04 24.05
610 NASDAQ BSMT Thu, Mar 31, 2022 24.08 24.08 24.05 24.05
609 NASDAQ BSMT Wed, Mar 30, 2022 23.94 23.94 23.94 23.94
608 NASDAQ BSMT Tue, Mar 29, 2022 23.98 23.98 23.96 23.97
607 NASDAQ BSMT Mon, Mar 28, 2022 24.09 24.09 23.97 23.97
606 NASDAQ BSMT Fri, Mar 25, 2022 24.03 24.07 24.01 24.01
605 NASDAQ BSMT Thu, Mar 24, 2022 24.13 24.17 24.12 24.13
604 NASDAQ BSMT Wed, Mar 23, 2022 24.20 24.20 24.15 24.19
603 NASDAQ BSMT Tue, Mar 22, 2022 24.25 24.29 24.20 24.26
602 NASDAQ BSMT Mon, Mar 21, 2022 24.42 24.42 24.25 24.33
601 NASDAQ BSMT Fri, Mar 18, 2022 24.46 24.52 24.44 24.44
600 NASDAQ BSMT Wed, Mar 16, 2022 24.34 24.42 24.34 24.40
599 NASDAQ BSMT Tue, Mar 15, 2022 24.34 24.34 24.32 24.32
598 NASDAQ BSMT Mon, Mar 14, 2022 24.50 24.50 24.50 24.50
597 NASDAQ BSMT Fri, Mar 11, 2022 24.66 24.66 24.60 24.65
596 NASDAQ BSMT Wed, Mar 9, 2022 24.83 24.83 24.77 24.79
595 NASDAQ BSMT Tue, Mar 8, 2022 24.92 24.92 24.82 24.82
594 NASDAQ BSMT Mon, Mar 7, 2022 25.02 25.02 24.96 24.99
593 NASDAQ BSMT Fri, Mar 4, 2022 25.00 25.01 25.00 25.01
592 NASDAQ BSMT Wed, Mar 2, 2022 25.24 25.25 25.10 25.14
591 NASDAQ BSMT Tue, Mar 1, 2022 25.13 25.13 25.13 25.13
590 NASDAQ BSMT Mon, Feb 28, 2022 25.13 25.14 25.10 25.13
589 NASDAQ BSMT Fri, Feb 25, 2022 25.09 25.09 25.03 25.05
588 NASDAQ BSMT Thu, Feb 24, 2022 25.21 25.21 25.15 25.18
587 NASDAQ BSMT Wed, Feb 23, 2022 25.10 25.12 25.06 25.07
586 NASDAQ BSMT Tue, Feb 22, 2022 25.04 25.07 25.04 25.07
585 NASDAQ BSMT Fri, Feb 18, 2022 25.07 25.09 25.07 25.09
584 NASDAQ BSMT Thu, Feb 17, 2022 25.07 25.08 25.03 25.08
583 NASDAQ BSMT Wed, Feb 16, 2022 25.02 25.02 25.01 25.01
582 NASDAQ BSMT Tue, Feb 15, 2022 25.03 25.03 25.01 25.01
581 NASDAQ BSMT Mon, Feb 14, 2022 25.13 25.13 25.02 25.04
580 NASDAQ BSMT Fri, Feb 11, 2022 25.13 25.16 25.13 25.13
579 NASDAQ BSMT Thu, Feb 10, 2022 25.24 25.24 25.18 25.18
578 NASDAQ BSMT Wed, Feb 9, 2022 25.31 25.35 25.27 25.32
577 NASDAQ BSMT Tue, Feb 8, 2022 25.42 25.42 25.32 25.35
576 NASDAQ BSMT Mon, Feb 7, 2022 25.40 25.43 25.40 25.43
575 NASDAQ BSMT Fri, Feb 4, 2022 25.46 25.46 25.46 25.46
574 NASDAQ BSMT Thu, Feb 3, 2022 25.49 25.50 25.47 25.47
573 NASDAQ BSMT Wed, Feb 2, 2022 25.45 25.46 25.43 25.46
572 NASDAQ BSMT Tue, Feb 1, 2022 25.34 25.37 25.34 25.37
571 NASDAQ BSMT Mon, Jan 31, 2022 25.29 25.29 25.29 25.29
570 NASDAQ BSMT Fri, Jan 28, 2022 25.35 25.35 25.31 25.34
569 NASDAQ BSMT Thu, Jan 27, 2022 25.52 25.53 25.42 25.45
568 NASDAQ BSMT Wed, Jan 26, 2022 25.54 25.60 25.43 25.47
567 NASDAQ BSMT Tue, Jan 25, 2022 25.65 25.66 25.61 25.61
566 NASDAQ BSMT Mon, Jan 24, 2022 25.70 25.70 25.66 25.66
565 NASDAQ BSMT Fri, Jan 21, 2022 25.84 25.84 25.74 25.74
564 NASDAQ BSMT Thu, Jan 20, 2022 25.75 25.80 25.75 25.76
563 NASDAQ BSMT Wed, Jan 19, 2022 25.78 25.83 25.78 25.81
562 NASDAQ BSMT Tue, Jan 18, 2022 25.82 25.83 25.80 25.80
561 NASDAQ BSMT Fri, Jan 14, 2022 25.87 25.87 25.82 25.87
560 NASDAQ BSMT Thu, Jan 13, 2022 25.88 25.93 25.88 25.93
559 NASDAQ BSMT Wed, Jan 12, 2022 25.96 25.96 25.88 25.92
558 NASDAQ BSMT Tue, Jan 11, 2022 25.92 25.92 25.90 25.90
557 NASDAQ BSMT Mon, Jan 10, 2022 26.01 26.01 25.96 25.96
556 NASDAQ BSMT Fri, Jan 7, 2022 0.00 0.00 0.00 26.08
555 NASDAQ BSMT Thu, Jan 6, 2022 26.10 26.10 26.08 26.08
554 NASDAQ BSMT Wed, Jan 5, 2022 26.15 26.16 26.14 26.14
553 NASDAQ BSMT Tue, Jan 4, 2022 26.16 26.16 26.15 26.15
552 NASDAQ BSMT Mon, Jan 3, 2022 26.16 26.17 26.11 26.13
551 NASDAQ BSMT Fri, Dec 31, 2021 0.00 0.00 0.00 26.15
550 NASDAQ BSMT Thu, Dec 30, 2021 0.00 0.00 0.00 26.15
549 NASDAQ BSMT Wed, Dec 29, 2021 26.18 26.18 26.15 26.15
548 NASDAQ BSMT Tue, Dec 28, 2021 0.00 0.00 0.00 26.16
547 NASDAQ BSMT Mon, Dec 27, 2021 26.18 26.19 26.16 26.16
546 NASDAQ BSMT Thu, Dec 23, 2021 26.18 26.18 26.16 26.16
545 NASDAQ BSMT Wed, Dec 22, 2021 26.18 26.18 26.15 26.15
544 NASDAQ BSMT Tue, Dec 21, 2021 26.15 26.15 26.12 26.13
543 NASDAQ BSMT Mon, Dec 20, 2021 26.18 26.19 26.16 26.16
542 NASDAQ BSMT Fri, Dec 17, 2021 26.17 26.22 26.17 26.20
541 NASDAQ BSMT Thu, Dec 16, 2021 0.00 0.00 0.00 26.17
540 NASDAQ BSMT Wed, Dec 15, 2021 26.18 26.20 26.17 26.17
539 NASDAQ BSMT Tue, Dec 14, 2021 26.19 26.19 26.18 26.18
538 NASDAQ BSMT Mon, Dec 13, 2021 26.18 26.19 26.18 26.19
537 NASDAQ BSMT Fri, Dec 10, 2021 26.14 26.17 26.14 26.17
536 NASDAQ BSMT Thu, Dec 9, 2021 26.14 26.14 26.12 26.12
535 NASDAQ BSMT Wed, Dec 8, 2021 26.14 26.16 26.12 26.12
534 NASDAQ BSMT Tue, Dec 7, 2021 26.15 26.15 26.13 26.13
533 NASDAQ BSMT Mon, Dec 6, 2021 26.16 26.18 26.16 26.17
532 NASDAQ BSMT Fri, Dec 3, 2021 26.16 26.19 26.16 26.17
531 NASDAQ BSMT Thu, Dec 2, 2021 26.16 26.16 26.13 26.13
530 NASDAQ BSMT Wed, Dec 1, 2021 0.00 0.00 0.00 26.12
529 NASDAQ BSMT Tue, Nov 30, 2021 26.11 26.14 26.05 26.12
528 NASDAQ BSMT Mon, Nov 29, 2021 26.05 26.07 26.05 26.07
527 NASDAQ BSMT Fri, Nov 26, 2021 26.10 26.10 26.03 26.03
526 NASDAQ BSMT Wed, Nov 24, 2021 26.00 26.00 25.96 25.99
525 NASDAQ BSMT Tue, Nov 23, 2021 0.00 0.00 0.00 26.00
524 NASDAQ BSMT Mon, Nov 22, 2021 26.05 26.06 26.00 26.00
523 NASDAQ BSMT Fri, Nov 19, 2021 26.07 26.07 26.05 26.05
522 NASDAQ BSMT Thu, Nov 18, 2021 26.04 26.04 25.97 26.01
521 NASDAQ BSMT Wed, Nov 17, 2021 25.97 26.00 25.97 26.00
520 NASDAQ BSMT Tue, Nov 16, 2021 26.05 26.05 25.99 25.99
519 NASDAQ BSMT Mon, Nov 15, 2021 26.05 26.07 26.01 26.03
518 NASDAQ BSMT Fri, Nov 12, 2021 26.03 26.05 26.03 26.05
517 NASDAQ BSMT Thu, Nov 11, 2021 0.00 0.00 0.00 26.05
516 NASDAQ BSMT Wed, Nov 10, 2021 26.11 26.11 26.03 26.05
515 NASDAQ BSMT Tue, Nov 9, 2021 26.08 26.08 26.08 26.08
514 NASDAQ BSMT Mon, Nov 8, 2021 26.03 26.04 26.00 26.00
513 NASDAQ BSMT Fri, Nov 5, 2021 26.03 26.06 26.01 26.04
512 NASDAQ BSMT Thu, Nov 4, 2021 25.96 25.96 25.94 25.94
511 NASDAQ BSMT Wed, Nov 3, 2021 25.90 25.90 25.87 25.87
510 NASDAQ BSMT Tue, Nov 2, 2021 0.00 0.00 0.00 25.83
509 NASDAQ BSMT Mon, Nov 1, 2021 25.81 25.84 25.81 25.83
508 NASDAQ BSMT Fri, Oct 29, 2021 25.86 25.90 25.86 25.87
507 NASDAQ BSMT Thu, Oct 28, 2021 25.85 25.86 25.81 25.83
506 NASDAQ BSMT Wed, Oct 27, 2021 25.83 25.83 25.83 25.83
505 NASDAQ BSMT Tue, Oct 26, 2021 0.00 0.00 0.00 25.77
504 NASDAQ BSMT Mon, Oct 25, 2021 25.73 25.80 25.73 25.77
503 NASDAQ BSMT Fri, Oct 22, 2021 0.00 0.00 0.00 25.76
502 NASDAQ BSMT Thu, Oct 21, 2021 25.80 25.80 25.76 25.76
501 NASDAQ BSMT Wed, Oct 20, 2021 25.86 25.86 25.83 25.83
500 NASDAQ BSMT Tue, Oct 19, 2021 25.84 25.87 25.84 25.84
499 NASDAQ BSMT Mon, Oct 18, 2021 25.88 25.88 25.83 25.86
498 NASDAQ BSMT Fri, Oct 15, 2021 25.91 25.92 25.87 25.87
497 NASDAQ BSMT Thu, Oct 14, 2021 25.88 25.91 25.88 25.89
496 NASDAQ BSMT Wed, Oct 13, 2021 25.90 25.90 25.88 25.88
495 NASDAQ BSMT Tue, Oct 12, 2021 25.90 25.90 25.87 25.87
494 NASDAQ BSMT Mon, Oct 11, 2021 25.86 25.86 25.83 25.83
493 NASDAQ BSMT Fri, Oct 8, 2021 25.89 25.89 25.87 25.87
492 NASDAQ BSMT Thu, Oct 7, 2021 25.92 25.92 25.89 25.89
491 NASDAQ BSMT Wed, Oct 6, 2021 25.95 25.95 25.92 25.92
490 NASDAQ BSMT Tue, Oct 5, 2021 25.92 25.95 25.92 25.93
489 NASDAQ BSMT Mon, Oct 4, 2021 25.95 25.95 25.91 25.91
488 NASDAQ BSMT Fri, Oct 1, 2021 25.95 25.95 25.94 25.94
487 NASDAQ BSMT Thu, Sep 30, 2021 25.95 25.98 25.93 25.93
486 NASDAQ BSMT Wed, Sep 29, 2021 25.96 25.97 25.94 25.94
485 NASDAQ BSMT Tue, Sep 28, 2021 25.98 25.99 25.93 25.97
484 NASDAQ BSMT Mon, Sep 27, 2021 0.00 0.00 0.00 26.13
483 NASDAQ BSMT Fri, Sep 24, 2021 26.14 26.14 26.13 26.13
482 NASDAQ BSMT Thu, Sep 23, 2021 26.18 26.18 26.10 26.10
481 NASDAQ BSMT Wed, Sep 22, 2021 26.23 26.23 26.19 26.19
480 NASDAQ BSMT Tue, Sep 21, 2021 0.00 0.00 0.00 26.23
479 NASDAQ BSMT Mon, Sep 20, 2021 26.26 26.26 26.23 26.23
478 NASDAQ BSMT Fri, Sep 17, 2021 26.22 26.22 26.19 26.19
477 NASDAQ BSMT Thu, Sep 16, 2021 0.00 0.00 0.00 26.21
476 NASDAQ BSMT Wed, Sep 15, 2021 26.25 26.25 26.18 26.21
475 NASDAQ BSMT Tue, Sep 14, 2021 26.22 26.22 26.19 26.22
474 NASDAQ BSMT Mon, Sep 13, 2021 0.00 0.00 0.00 26.20
473 NASDAQ BSMT Fri, Sep 10, 2021 26.26 26.26 26.17 26.20
472 NASDAQ BSMT Thu, Sep 9, 2021 26.23 26.23 26.22 26.22
471 NASDAQ BSMT Wed, Sep 8, 2021 26.19 26.25 26.17 26.18
470 NASDAQ BSMT Tue, Sep 7, 2021 26.18 26.18 26.18 26.18
469 NASDAQ BSMT Fri, Sep 3, 2021 26.24 26.24 26.22 26.22
468 NASDAQ BSMT Thu, Sep 2, 2021 26.26 26.27 26.26 26.27
467 NASDAQ BSMT Wed, Sep 1, 2021 26.26 26.26 26.26 26.26
466 NASDAQ BSMT Tue, Aug 31, 2021 26.27 26.27 26.24 26.24
465 NASDAQ BSMT Mon, Aug 30, 2021 26.28 26.28 26.21 26.21
464 NASDAQ BSMT Fri, Aug 27, 2021 26.23 26.29 26.23 26.26
463 NASDAQ BSMT Thu, Aug 26, 2021 26.27 26.27 26.17 26.22
462 NASDAQ BSMT Wed, Aug 25, 2021 26.28 26.28 26.25 26.25
461 NASDAQ BSMT Tue, Aug 24, 2021 0.00 0.00 0.00 26.26
460 NASDAQ BSMT Mon, Aug 23, 2021 26.22 26.28 26.22 26.26
459 NASDAQ BSMT Fri, Aug 20, 2021 26.24 26.32 26.24 26.26
458 NASDAQ BSMT Thu, Aug 19, 2021 26.24 26.31 26.24 26.28
457 NASDAQ BSMT Wed, Aug 18, 2021 26.31 26.31 26.27 26.27
456 NASDAQ BSMT Tue, Aug 17, 2021 26.31 26.33 26.29 26.31
455 NASDAQ BSMT Mon, Aug 16, 2021 26.32 26.32 26.29 26.29
454 NASDAQ BSMT Fri, Aug 13, 2021 26.32 26.32 26.29 26.30
453 NASDAQ BSMT Thu, Aug 12, 2021 26.29 26.29 26.26 26.26
452 NASDAQ BSMT Wed, Aug 11, 2021 26.34 26.36 26.30 26.30
451 NASDAQ BSMT Tue, Aug 10, 2021 26.37 26.38 26.27 26.36
450 NASDAQ BSMT Mon, Aug 9, 2021 0.00 0.00 0.00 26.39
449 NASDAQ BSMT Fri, Aug 6, 2021 0.00 0.00 0.00 26.39
448 NASDAQ BSMT Thu, Aug 5, 2021 26.42 26.42 26.39 26.39
447 NASDAQ BSMT Wed, Aug 4, 2021 26.38 26.42 26.37 26.42
446 NASDAQ BSMT Tue, Aug 3, 2021 0.00 0.00 0.00 26.40
445 NASDAQ BSMT Mon, Aug 2, 2021 26.45 26.45 26.40 26.40
444 NASDAQ BSMT Fri, Jul 30, 2021 26.44 26.44 26.35 26.39
443 NASDAQ BSMT Thu, Jul 29, 2021 0.00 0.00 0.00 26.42
442 NASDAQ BSMT Wed, Jul 28, 2021 26.35 26.42 26.35 26.42
441 NASDAQ BSMT Tue, Jul 27, 2021 26.46 26.46 26.39 26.42
440 NASDAQ BSMT Mon, Jul 26, 2021 26.46 26.46 26.41 26.41
439 NASDAQ BSMT Fri, Jul 23, 2021 26.43 26.43 26.43 26.43
438 NASDAQ BSMT Thu, Jul 22, 2021 26.41 26.44 26.41 26.44
437 NASDAQ BSMT Wed, Jul 21, 2021 26.49 26.49 26.41 26.41
436 NASDAQ BSMT Tue, Jul 20, 2021 26.44 26.48 26.42 26.44
435 NASDAQ BSMT Mon, Jul 19, 2021 26.54 26.54 26.49 26.49
434 NASDAQ BSMT Fri, Jul 16, 2021 26.42 26.43 26.42 26.43
433 NASDAQ BSMT Thu, Jul 15, 2021 26.39 26.43 26.39 26.43
432 NASDAQ BSMT Wed, Jul 14, 2021 26.36 26.41 26.36 26.41
431 NASDAQ BSMT Tue, Jul 13, 2021 26.44 26.44 26.37 26.37
430 NASDAQ BSMT Mon, Jul 12, 2021 26.41 26.42 26.32 26.38
429 NASDAQ BSMT Fri, Jul 9, 2021 26.41 26.41 26.37 26.37
428 NASDAQ BSMT Thu, Jul 8, 2021 26.36 26.47 26.33 26.33
427 NASDAQ BSMT Wed, Jul 7, 2021 26.35 26.35 26.33 26.33
426 NASDAQ BSMT Tue, Jul 6, 2021 26.27 26.33 26.26 26.30
425 NASDAQ BSMT Fri, Jul 2, 2021 26.20 26.29 26.20 26.23
424 NASDAQ BSMT Thu, Jul 1, 2021 26.21 26.24 26.16 26.18
423 NASDAQ BSMT Wed, Jun 30, 2021 26.24 26.24 26.22 26.22
422 NASDAQ BSMT Tue, Jun 29, 2021 0.00 0.00 0.00 26.20
421 NASDAQ BSMT Mon, Jun 28, 2021 26.17 26.20 26.17 26.20
420 NASDAQ BSMT Fri, Jun 25, 2021 26.15 26.15 26.10 26.10
419 NASDAQ BSMT Thu, Jun 24, 2021 0.00 0.00 0.00 26.12
418 NASDAQ BSMT Wed, Jun 23, 2021 26.16 26.17 26.12 26.12
417 NASDAQ BSMT Tue, Jun 22, 2021 26.23 26.25 26.20 26.20
416 NASDAQ BSMT Mon, Jun 21, 2021 26.25 26.26 26.16 26.21
415 NASDAQ BSMT Fri, Jun 18, 2021 26.29 26.29 26.21 26.29
414 NASDAQ BSMT Thu, Jun 17, 2021 26.32 26.32 26.27 26.27
413 NASDAQ BSMT Wed, Jun 16, 2021 26.34 26.34 26.20 26.24
412 NASDAQ BSMT Tue, Jun 15, 2021 0.00 0.00 0.00 26.32
411 NASDAQ BSMT Mon, Jun 14, 2021 26.30 26.35 26.30 26.32
410 NASDAQ BSMT Fri, Jun 11, 2021 0.00 0.00 0.00 26.32
409 NASDAQ BSMT Thu, Jun 10, 2021 26.35 26.35 26.32 26.32
408 NASDAQ BSMT Wed, Jun 9, 2021 26.25 26.35 26.25 26.31
407 NASDAQ BSMT Tue, Jun 8, 2021 26.17 26.24 26.17 26.21
406 NASDAQ BSMT Mon, Jun 7, 2021 26.19 26.19 26.15 26.15
405 NASDAQ BSMT Fri, Jun 4, 2021 26.09 26.20 26.09 26.16
404 NASDAQ BSMT Thu, Jun 3, 2021 26.15 26.15 26.09 26.10
403 NASDAQ BSMT Wed, Jun 2, 2021 26.14 26.25 26.06 26.06
402 NASDAQ BSMT Tue, Jun 1, 2021 26.12 26.13 26.08 26.08
401 NASDAQ BSMT Fri, May 28, 2021 26.08 26.11 26.06 26.06
400 NASDAQ BSMT Thu, May 27, 2021 26.10 26.15 26.07 26.07
399 NASDAQ BSMT Wed, May 26, 2021 26.07 26.07 26.07 26.07
398 NASDAQ BSMT Tue, May 25, 2021 26.06 26.09 26.04 26.04
397 NASDAQ BSMT Mon, May 24, 2021 0.00 0.00 0.00 26.02
396 NASDAQ BSMT Fri, May 21, 2021 26.05 26.05 26.02 26.02
395 NASDAQ BSMT Thu, May 20, 2021 26.00 26.01 26.00 26.01
394 NASDAQ BSMT Wed, May 19, 2021 26.03 26.04 25.97 25.97
393 NASDAQ BSMT Tue, May 18, 2021 26.02 26.04 25.99 26.00
392 NASDAQ BSMT Mon, May 17, 2021 26.05 26.05 26.00 26.02
391 NASDAQ BSMT Fri, May 14, 2021 26.03 26.05 26.03 26.04
390 NASDAQ BSMT Thu, May 13, 2021 26.01 26.04 26.01 26.02
389 NASDAQ BSMT Wed, May 12, 2021 26.00 26.02 26.00 26.01
388 NASDAQ BSMT Tue, May 11, 2021 26.01 26.05 26.00 26.03
387 NASDAQ BSMT Mon, May 10, 2021 26.02 26.09 26.01 26.04
386 NASDAQ BSMT Fri, May 7, 2021 26.09 26.11 26.05 26.05
385 NASDAQ BSMT Thu, May 6, 2021 0.00 0.00 0.00 26.01
384 NASDAQ BSMT Wed, May 5, 2021 26.03 26.03 26.01 26.01
383 NASDAQ BSMT Tue, May 4, 2021 25.99 26.04 25.98 25.98
382 NASDAQ BSMT Mon, May 3, 2021 26.02 26.03 25.94 25.96
381 NASDAQ BSMT Fri, Apr 30, 2021 25.97 26.02 25.97 25.97
380 NASDAQ BSMT Thu, Apr 29, 2021 26.04 26.04 26.04 26.04
379 NASDAQ BSMT Wed, Apr 28, 2021 26.09 26.16 26.02 26.05
378 NASDAQ BSMT Tue, Apr 27, 2021 26.10 26.14 26.05 26.05
377 NASDAQ BSMT Mon, Apr 26, 2021 26.13 26.13 26.07 26.10
376 NASDAQ BSMT Fri, Apr 23, 2021 26.11 26.20 26.04 26.08
375 NASDAQ BSMT Thu, Apr 22, 2021 0.00 0.00 0.00 26.03
374 NASDAQ BSMT Wed, Apr 21, 2021 26.07 26.07 26.03 26.03
373 NASDAQ BSMT Tue, Apr 20, 2021 0.00 0.00 0.00 26.05
372 NASDAQ BSMT Mon, Apr 19, 2021 0.00 0.00 0.00 26.05
371 NASDAQ BSMT Fri, Apr 16, 2021 26.06 26.06 26.05 26.05
370 NASDAQ BSMT Thu, Apr 15, 2021 26.10 26.12 26.04 26.06
369 NASDAQ BSMT Wed, Apr 14, 2021 25.94 25.99 25.94 25.95
368 NASDAQ BSMT Tue, Apr 13, 2021 25.93 25.93 25.83 25.91
367 NASDAQ BSMT Mon, Apr 12, 2021 25.87 25.92 25.87 25.89
366 NASDAQ BSMT Fri, Apr 9, 2021 25.90 25.91 25.87 25.87
365 NASDAQ BSMT Thu, Apr 8, 2021 25.85 25.89 25.85 25.86
364 NASDAQ BSMT Wed, Apr 7, 2021 25.80 25.81 25.74 25.78
363 NASDAQ BSMT Tue, Apr 6, 2021 0.00 0.00 0.00 25.78
362 NASDAQ BSMT Mon, Apr 5, 2021 25.70 25.81 25.70 25.78
361 NASDAQ BSMT Thu, Apr 1, 2021 25.75 25.78 25.75 25.75
360 NASDAQ BSMT Wed, Mar 31, 2021 25.73 25.73 25.68 25.68
359 NASDAQ BSMT Tue, Mar 30, 2021 25.73 25.73 25.65 25.68
358 NASDAQ BSMT Mon, Mar 29, 2021 25.63 25.72 25.63 25.67
357 NASDAQ BSMT Fri, Mar 26, 2021 25.70 25.70 25.66 25.68
356 NASDAQ BSMT Thu, Mar 25, 2021 25.64 25.72 25.64 25.68
355 NASDAQ BSMT Wed, Mar 24, 2021 25.65 25.71 25.65 25.67
354 NASDAQ BSMT Tue, Mar 23, 2021 25.61 25.65 25.61 25.65
353 NASDAQ BSMT Mon, Mar 22, 2021 25.64 25.64 25.62 25.62
352 NASDAQ BSMT Fri, Mar 19, 2021 25.61 25.61 25.61 25.61
351 NASDAQ BSMT Thu, Mar 18, 2021 0.00 0.00 0.00 25.77
350 NASDAQ BSMT Wed, Mar 17, 2021 25.73 25.78 25.73 25.77
349 NASDAQ BSMT Tue, Mar 16, 2021 0.00 0.00 0.00 25.78
348 NASDAQ BSMT Mon, Mar 15, 2021 0.00 0.00 0.00 25.78
347 NASDAQ BSMT Fri, Mar 12, 2021 0.00 0.00 0.00 25.78
346 NASDAQ BSMT Thu, Mar 11, 2021 0.00 0.00 0.00 25.78
345 NASDAQ BSMT Wed, Mar 10, 2021 25.81 25.82 25.77 25.78
344 NASDAQ BSMT Tue, Mar 9, 2021 25.63 25.68 25.63 25.68
343 NASDAQ BSMT Mon, Mar 8, 2021 25.65 25.66 25.56 25.61
342 NASDAQ BSMT Fri, Mar 5, 2021 25.61 25.70 25.59 25.70
341 NASDAQ BSMT Thu, Mar 4, 2021 25.58 25.58 25.54 25.54
340 NASDAQ BSMT Wed, Mar 3, 2021 25.60 25.60 25.55 25.55
339 NASDAQ BSMT Tue, Mar 2, 2021 25.53 25.63 25.53 25.57
338 NASDAQ BSMT Mon, Mar 1, 2021 25.56 25.59 25.55 25.55
337 NASDAQ BSMT Fri, Feb 26, 2021 25.44 25.44 25.44 25.44
336 NASDAQ BSMT Thu, Feb 25, 2021 25.50 25.53 25.50 25.53
335 NASDAQ BSMT Wed, Feb 24, 2021 25.64 25.66 25.62 25.62
334 NASDAQ BSMT Tue, Feb 23, 2021 25.77 25.80 25.76 25.80
333 NASDAQ BSMT Mon, Feb 22, 2021 25.99 25.99 25.84 25.84
332 NASDAQ BSMT Fri, Feb 19, 2021 26.06 26.16 26.06 26.09
331 NASDAQ BSMT Thu, Feb 18, 2021 26.17 26.22 26.17 26.17
330 NASDAQ BSMT Wed, Feb 17, 2021 26.24 26.31 26.24 26.28
329 NASDAQ BSMT Tue, Feb 16, 2021 26.36 26.37 26.34 26.34
328 NASDAQ BSMT Fri, Feb 12, 2021 26.42 26.42 26.33 26.37
327 NASDAQ BSMT Thu, Feb 11, 2021 26.35 26.42 26.35 26.37
326 NASDAQ BSMT Wed, Feb 10, 2021 26.34 26.36 26.31 26.35
325 NASDAQ BSMT Tue, Feb 9, 2021 26.30 26.33 26.29 26.31
324 NASDAQ BSMT Mon, Feb 8, 2021 26.23 26.34 26.23 26.30
323 NASDAQ BSMT Fri, Feb 5, 2021 26.24 26.33 26.24 26.27
322 NASDAQ BSMT Thu, Feb 4, 2021 0.00 0.00 0.00 26.27
321 NASDAQ BSMT Wed, Feb 3, 2021 26.32 26.32 26.23 26.27
320 NASDAQ BSMT Tue, Feb 2, 2021 0.00 0.00 0.00 26.26
319 NASDAQ BSMT Mon, Feb 1, 2021 26.28 26.28 26.26 26.26
318 NASDAQ BSMT Fri, Jan 29, 2021 26.22 26.25 26.22 26.25
317 NASDAQ BSMT Thu, Jan 28, 2021 26.22 26.30 26.22 26.26
316 NASDAQ BSMT Wed, Jan 27, 2021 26.21 26.24 26.21 26.21
315 NASDAQ BSMT Tue, Jan 26, 2021 26.08 26.17 26.08 26.17
314 NASDAQ BSMT Mon, Jan 25, 2021 0.00 0.00 0.00 26.09
313 NASDAQ BSMT Fri, Jan 22, 2021 0.00 0.00 0.00 26.09
312 NASDAQ BSMT Thu, Jan 21, 2021 26.12 26.14 26.08 26.09
311 NASDAQ BSMT Wed, Jan 20, 2021 26.09 26.12 26.07 26.07
310 NASDAQ BSMT Tue, Jan 19, 2021 26.10 26.10 26.00 26.07
309 NASDAQ BSMT Fri, Jan 15, 2021 26.08 26.08 26.08 26.08
308 NASDAQ BSMT Thu, Jan 14, 2021 26.09 26.10 26.05 26.05
307 NASDAQ BSMT Wed, Jan 13, 2021 26.10 26.16 26.07 26.08
306 NASDAQ BSMT Tue, Jan 12, 2021 26.11 26.12 26.05 26.10
305 NASDAQ BSMT Mon, Jan 11, 2021 26.01 26.14 26.01 26.10
304 NASDAQ BSMT Fri, Jan 8, 2021 26.16 26.16 26.06 26.06
303 NASDAQ BSMT Thu, Jan 7, 2021 0.00 0.00 0.00 26.19
302 NASDAQ BSMT Wed, Jan 6, 2021 26.18 26.19 26.18 26.19
301 NASDAQ BSMT Tue, Jan 5, 2021 26.18 26.18 26.15 26.15
300 NASDAQ BSMT Mon, Jan 4, 2021 26.17 26.17 26.08 26.13
299 NASDAQ BSMT Thu, Dec 31, 2020 26.16 26.19 26.13 26.13
298 NASDAQ BSMT Wed, Dec 30, 2020 26.15 26.15 26.15 26.15
297 NASDAQ BSMT Tue, Dec 29, 2020 26.13 26.14 26.09 26.09
296 NASDAQ BSMT Mon, Dec 28, 2020 26.11 26.14 26.11 26.13
295 NASDAQ BSMT Thu, Dec 24, 2020 26.12 26.12 26.08 26.08
294 NASDAQ BSMT Wed, Dec 23, 2020 26.09 26.10 26.06 26.06
293 NASDAQ BSMT Tue, Dec 22, 2020 26.09 26.10 26.06 26.06
292 NASDAQ BSMT Mon, Dec 21, 2020 26.10 26.11 26.08 26.09
291 NASDAQ BSMT Fri, Dec 18, 2020 26.09 26.11 26.09 26.11
290 NASDAQ BSMT Thu, Dec 17, 2020 26.13 26.13 26.09 26.09
289 NASDAQ BSMT Wed, Dec 16, 2020 26.11 26.12 26.05 26.08
288 NASDAQ BSMT Tue, Dec 15, 2020 26.09 26.09 26.06 26.09
287 NASDAQ BSMT Mon, Dec 14, 2020 26.09 26.10 26.04 26.06
286 NASDAQ BSMT Fri, Dec 11, 2020 26.08 26.08 26.05 26.08
285 NASDAQ BSMT Thu, Dec 10, 2020 26.07 26.07 26.04 26.04
284 NASDAQ BSMT Wed, Dec 9, 2020 26.04 26.09 26.01 26.01
283 NASDAQ BSMT Tue, Dec 8, 2020 26.01 26.02 25.93 25.99
282 NASDAQ BSMT Mon, Dec 7, 2020 0.00 0.00 0.00 25.95
281 NASDAQ BSMT Fri, Dec 4, 2020 26.01 26.01 25.91 25.95
280 NASDAQ BSMT Thu, Dec 3, 2020 26.00 26.00 25.97 25.97
279 NASDAQ BSMT Wed, Dec 2, 2020 25.92 25.92 25.88 25.92
278 NASDAQ BSMT Tue, Dec 1, 2020 0.00 0.00 0.00 25.93
277 NASDAQ BSMT Mon, Nov 30, 2020 25.93 25.96 25.93 25.93
276 NASDAQ BSMT Fri, Nov 27, 2020 0.00 0.00 0.00 25.91
275 NASDAQ BSMT Wed, Nov 25, 2020 0.00 0.00 0.00 25.91
274 NASDAQ BSMT Tue, Nov 24, 2020 0.00 0.00 0.00 25.91
273 NASDAQ BSMT Mon, Nov 23, 2020 25.94 25.94 25.91 25.91
272 NASDAQ BSMT Fri, Nov 20, 2020 25.98 26.01 25.96 25.96
271 NASDAQ BSMT Thu, Nov 19, 2020 25.91 25.93 25.89 25.89
270 NASDAQ BSMT Wed, Nov 18, 2020 25.79 25.79 25.79 25.79
269 NASDAQ BSMT Tue, Nov 17, 2020 25.66 25.76 25.66 25.72
268 NASDAQ BSMT Mon, Nov 16, 2020 25.70 25.70 25.60 25.65
267 NASDAQ BSMT Fri, Nov 13, 2020 25.69 25.69 25.64 25.64
266 NASDAQ BSMT Thu, Nov 12, 2020 25.63 25.63 25.59 25.59
265 NASDAQ BSMT Wed, Nov 11, 2020 0.00 0.00 0.00 25.55
264 NASDAQ BSMT Tue, Nov 10, 2020 25.57 25.59 25.55 25.55
263 NASDAQ BSMT Mon, Nov 9, 2020 25.59 25.59 25.58 25.58
262 NASDAQ BSMT Fri, Nov 6, 2020 25.65 25.65 25.62 25.62
261 NASDAQ BSMT Thu, Nov 5, 2020 25.63 25.63 25.61 25.61
260 NASDAQ BSMT Wed, Nov 4, 2020 25.53 25.53 25.53 25.53
259 NASDAQ BSMT Tue, Nov 3, 2020 0.00 0.00 0.00 25.32
258 NASDAQ BSMT Mon, Nov 2, 2020 25.31 25.32 25.31 25.32
257 NASDAQ BSMT Fri, Oct 30, 2020 25.29 25.32 25.29 25.32
256 NASDAQ BSMT Thu, Oct 29, 2020 0.00 0.00 0.00 25.30
255 NASDAQ BSMT Wed, Oct 28, 2020 25.34 25.34 25.30 25.30
254 NASDAQ BSMT Tue, Oct 27, 2020 25.34 25.34 25.34 25.34
253 NASDAQ BSMT Mon, Oct 26, 2020 25.35 25.35 25.31 25.31
252 NASDAQ BSMT Fri, Oct 23, 2020 25.33 25.34 25.30 25.30
251 NASDAQ BSMT Thu, Oct 22, 2020 25.32 25.32 25.27 25.27
250 NASDAQ BSMT Wed, Oct 21, 2020 25.33 25.33 25.33 25.33
249 NASDAQ BSMT Tue, Oct 20, 2020 25.37 25.37 25.36 25.36
248 NASDAQ BSMT Mon, Oct 19, 2020 0.00 0.00 0.00 25.39
247 NASDAQ BSMT Fri, Oct 16, 2020 25.42 25.42 25.39 25.39
246 NASDAQ BSMT Thu, Oct 15, 2020 25.44 25.44 25.40 25.42
245 NASDAQ BSMT Wed, Oct 14, 2020 25.40 25.40 25.38 25.38
244 NASDAQ BSMT Tue, Oct 13, 2020 25.35 25.38 25.35 25.38
243 NASDAQ BSMT Mon, Oct 12, 2020 25.35 25.37 25.35 25.36
242 NASDAQ BSMT Fri, Oct 9, 2020 25.39 25.39 25.32 25.32
241 NASDAQ BSMT Thu, Oct 8, 2020 25.38 25.39 25.38 25.39
240 NASDAQ BSMT Wed, Oct 7, 2020 25.31 25.37 25.31 25.36
239 NASDAQ BSMT Tue, Oct 6, 2020 25.47 25.47 25.44 25.46
238 NASDAQ BSMT Mon, Oct 5, 2020 25.52 25.52 25.41 25.49
237 NASDAQ BSMT Fri, Oct 2, 2020 25.52 25.52 25.44 25.44
236 NASDAQ BSMT Thu, Oct 1, 2020 25.54 25.56 25.50 25.56
235 NASDAQ BSMT Wed, Sep 30, 2020 25.60 25.60 25.56 25.58
234 NASDAQ BSMT Tue, Sep 29, 2020 25.62 25.62 25.60 25.62
233 NASDAQ BSMT Mon, Sep 28, 2020 25.60 25.62 25.60 25.62
232 NASDAQ BSMT Fri, Sep 25, 2020 25.62 25.63 25.62 25.63
231 NASDAQ BSMT Thu, Sep 24, 2020 0.00 0.00 0.00 25.63
230 NASDAQ BSMT Wed, Sep 23, 2020 25.63 25.63 25.63 25.63
229 NASDAQ BSMT Tue, Sep 22, 2020 0.00 0.00 0.00 25.62
228 NASDAQ BSMT Mon, Sep 21, 2020 0.00 0.00 0.00 25.62
227 NASDAQ BSMT Fri, Sep 18, 2020 25.68 25.68 25.62 25.62
226 NASDAQ BSMT Thu, Sep 17, 2020 0.00 0.00 0.00 25.62
225 NASDAQ BSMT Wed, Sep 16, 2020 25.67 25.68 25.62 25.62
224 NASDAQ BSMT Tue, Sep 15, 2020 25.64 25.65 25.60 25.60
223 NASDAQ BSMT Mon, Sep 14, 2020 25.65 25.66 25.62 25.62
222 NASDAQ BSMT Fri, Sep 11, 2020 0.00 0.00 0.00 25.65
221 NASDAQ BSMT Thu, Sep 10, 2020 25.67 25.67 25.65 25.65
220 NASDAQ BSMT Wed, Sep 9, 2020 25.65 25.68 25.65 25.68
219 NASDAQ BSMT Tue, Sep 8, 2020 25.65 25.65 25.63 25.63
218 NASDAQ BSMT Fri, Sep 4, 2020 25.67 25.67 25.61 25.61
217 NASDAQ BSMT Thu, Sep 3, 2020 25.67 25.68 25.64 25.64
216 NASDAQ BSMT Wed, Sep 2, 2020 25.70 25.70 25.68 25.68
215 NASDAQ BSMT Tue, Sep 1, 2020 0.00 0.00 0.00 25.71
214 NASDAQ BSMT Mon, Aug 31, 2020 25.76 25.79 25.71 25.71
213 NASDAQ BSMT Fri, Aug 28, 2020 25.77 25.79 25.71 25.78
212 NASDAQ BSMT Thu, Aug 27, 2020 0.00 0.00 0.00 25.85
211 NASDAQ BSMT Wed, Aug 26, 2020 0.00 0.00 0.00 25.85
210 NASDAQ BSMT Tue, Aug 25, 2020 25.80 25.91 25.80 25.85
209 NASDAQ BSMT Mon, Aug 24, 2020 25.96 25.96 25.94 25.94
208 NASDAQ BSMT Fri, Aug 21, 2020 0.00 0.00 0.00 25.94
207 NASDAQ BSMT Thu, Aug 20, 2020 26.06 26.06 25.94 25.94
206 NASDAQ BSMT Wed, Aug 19, 2020 26.06 26.06 25.98 25.98
205 NASDAQ BSMT Tue, Aug 18, 2020 26.12 26.13 26.05 26.05
204 NASDAQ BSMT Mon, Aug 17, 2020 26.13 26.13 26.11 26.11
203 NASDAQ BSMT Fri, Aug 14, 2020 26.19 26.19 26.09 26.09
202 NASDAQ BSMT Thu, Aug 13, 2020 0.00 0.00 0.00 26.13
201 NASDAQ BSMT Wed, Aug 12, 2020 26.13 26.21 26.13 26.13
200 NASDAQ BSMT Tue, Aug 11, 2020 0.00 0.00 0.00 26.14
199 NASDAQ BSMT Mon, Aug 10, 2020 26.11 26.19 26.11 26.14
198 NASDAQ BSMT Fri, Aug 7, 2020 0.00 0.00 0.00 26.03
197 NASDAQ BSMT Thu, Aug 6, 2020 0.00 0.00 0.00 26.03
196 NASDAQ BSMT Wed, Aug 5, 2020 26.01 26.08 26.01 26.03
195 NASDAQ BSMT Tue, Aug 4, 2020 26.04 26.07 26.04 26.06
194 NASDAQ BSMT Mon, Aug 3, 2020 25.99 25.99 25.87 25.93
193 NASDAQ BSMT Fri, Jul 31, 2020 25.93 25.99 25.93 25.99
192 NASDAQ BSMT Thu, Jul 30, 2020 25.95 25.96 25.90 25.90
191 NASDAQ BSMT Wed, Jul 29, 2020 0.00 0.00 0.00 25.92
190 NASDAQ BSMT Tue, Jul 28, 2020 25.90 25.92 25.90 25.92
189 NASDAQ BSMT Mon, Jul 27, 2020 0.00 0.00 0.00 25.81
188 NASDAQ BSMT Fri, Jul 24, 2020 25.82 25.89 25.81 25.81
187 NASDAQ BSMT Thu, Jul 23, 2020 25.87 25.87 25.80 25.80
186 NASDAQ BSMT Wed, Jul 22, 2020 0.00 0.00 0.00 25.74
185 NASDAQ BSMT Tue, Jul 21, 2020 0.00 0.00 0.00 25.74
184 NASDAQ BSMT Mon, Jul 20, 2020 25.79 25.79 25.74 25.74
183 NASDAQ BSMT Fri, Jul 17, 2020 25.75 25.81 25.75 25.78
182 NASDAQ BSMT Thu, Jul 16, 2020 25.75 25.83 25.71 25.71
181 NASDAQ BSMT Wed, Jul 15, 2020 25.72 25.72 25.72 25.72
180 NASDAQ BSMT Tue, Jul 14, 2020 0.00 0.00 0.00 25.66
179 NASDAQ BSMT Mon, Jul 13, 2020 25.66 25.66 25.66 25.66
178 NASDAQ BSMT Fri, Jul 10, 2020 0.00 0.00 0.00 25.52
177 NASDAQ BSMT Thu, Jul 9, 2020 25.56 25.56 25.52 25.52
176 NASDAQ BSMT Wed, Jul 8, 2020 0.00 0.00 0.00 25.52
175 NASDAQ BSMT Tue, Jul 7, 2020 25.49 25.52 25.49 25.52
174 NASDAQ BSMT Mon, Jul 6, 2020 25.49 25.49 25.41 25.45
173 NASDAQ BSMT Thu, Jul 2, 2020 25.43 25.43 25.41 25.41
172 NASDAQ BSMT Wed, Jul 1, 2020 25.44 25.45 25.39 25.39
171 NASDAQ BSMT Tue, Jun 30, 2020 0.00 0.00 0.00 25.36
170 NASDAQ BSMT Mon, Jun 29, 2020 0.00 0.00 0.00 25.36
169 NASDAQ BSMT Fri, Jun 26, 2020 0.00 0.00 0.00 25.36
168 NASDAQ BSMT Thu, Jun 25, 2020 25.36 25.36 25.36 25.36
167 NASDAQ BSMT Wed, Jun 24, 2020 0.00 0.00 0.00 25.36
166 NASDAQ BSMT Tue, Jun 23, 2020 25.44 25.44 25.36 25.36
165 NASDAQ BSMT Mon, Jun 22, 2020 0.00 0.00 0.00 25.37
164 NASDAQ BSMT Fri, Jun 19, 2020 25.42 25.42 25.37 25.37
163 NASDAQ BSMT Thu, Jun 18, 2020 25.41 25.44 25.36 25.36
162 NASDAQ BSMT Wed, Jun 17, 2020 25.39 25.42 25.35 25.35
161 NASDAQ BSMT Tue, Jun 16, 2020 0.00 0.00 0.00 25.36
160 NASDAQ BSMT Mon, Jun 15, 2020 25.43 25.43 25.36 25.36
159 NASDAQ BSMT Fri, Jun 12, 2020 25.28 25.33 25.26 25.33
158 NASDAQ BSMT Thu, Jun 11, 2020 0.00 0.00 0.00 25.25
157 NASDAQ BSMT Wed, Jun 10, 2020 25.31 25.34 25.25 25.25
156 NASDAQ BSMT Tue, Jun 9, 2020 0.00 0.00 0.00 25.10
155 NASDAQ BSMT Mon, Jun 8, 2020 0.00 0.00 0.00 25.10
154 NASDAQ BSMT Fri, Jun 5, 2020 25.19 25.19 25.10 25.10
153 NASDAQ BSMT Thu, Jun 4, 2020 25.23 25.26 25.19 25.19
152 NASDAQ BSMT Wed, Jun 3, 2020 25.17 25.20 25.15 25.15
151 NASDAQ BSMT Tue, Jun 2, 2020 0.00 0.00 0.00 25.18
150 NASDAQ BSMT Mon, Jun 1, 2020 25.24 25.24 25.18 25.18
149 NASDAQ BSMT Fri, May 29, 2020 25.22 25.25 25.16 25.16
148 NASDAQ BSMT Thu, May 28, 2020 25.15 25.15 25.05 25.05
147 NASDAQ BSMT Wed, May 27, 2020 25.18 25.19 25.11 25.11
146 NASDAQ BSMT Tue, May 26, 2020 25.04 25.16 25.04 25.08
145 NASDAQ BSMT Fri, May 22, 2020 0.00 0.00 0.00 24.94
144 NASDAQ BSMT Thu, May 21, 2020 24.99 24.99 24.94 24.94
143 NASDAQ BSMT Wed, May 20, 2020 24.89 24.89 24.86 24.86
142 NASDAQ BSMT Tue, May 19, 2020 24.84 24.87 24.81 24.83
141 NASDAQ BSMT Mon, May 18, 2020 24.82 24.82 24.70 24.70
140 NASDAQ BSMT Fri, May 15, 2020 0.00 0.00 0.00 24.60
139 NASDAQ BSMT Thu, May 14, 2020 0.00 0.00 0.00 24.60
138 NASDAQ BSMT Wed, May 13, 2020 24.62 24.62 24.60 24.60
137 NASDAQ BSMT Tue, May 12, 2020 24.62 24.63 24.53 24.53
136 NASDAQ BSMT Mon, May 11, 2020 0.00 0.00 0.00 24.34
135 NASDAQ BSMT Fri, May 8, 2020 0.00 0.00 0.00 24.34
134 NASDAQ BSMT Thu, May 7, 2020 0.00 0.00 0.00 24.34
133 NASDAQ BSMT Wed, May 6, 2020 24.27 24.34 24.27 24.34
132 NASDAQ BSMT Tue, May 5, 2020 24.43 24.43 24.23 24.35
131 NASDAQ BSMT Mon, May 4, 2020 24.39 24.39 24.29 24.29
130 NASDAQ BSMT Fri, May 1, 2020 0.00 0.00 0.00 24.14
129 NASDAQ BSMT Thu, Apr 30, 2020 0.00 0.00 0.00 24.14
128 NASDAQ BSMT Wed, Apr 29, 2020 0.00 0.00 0.00 24.14
127 NASDAQ BSMT Tue, Apr 28, 2020 24.28 24.28 24.14 24.14
126 NASDAQ BSMT Mon, Apr 27, 2020 24.29 24.29 24.20 24.20
125 NASDAQ BSMT Fri, Apr 24, 2020 24.28 24.33 24.21 24.21
124 NASDAQ BSMT Thu, Apr 23, 2020 24.47 24.47 24.34 24.34
123 NASDAQ BSMT Wed, Apr 22, 2020 24.55 24.56 24.45 24.45
122 NASDAQ BSMT Tue, Apr 21, 2020 24.56 24.63 24.38 24.52
121 NASDAQ BSMT Mon, Apr 20, 2020 24.79 24.79 24.50 24.61
120 NASDAQ BSMT Fri, Apr 17, 2020 0.00 0.00 0.00 24.74
119 NASDAQ BSMT Thu, Apr 16, 2020 24.72 24.91 24.72 24.74
118 NASDAQ BSMT Wed, Apr 15, 2020 24.74 24.88 24.69 24.69
117 NASDAQ BSMT Tue, Apr 14, 2020 0.00 0.00 0.00 24.23
116 NASDAQ BSMT Mon, Apr 13, 2020 0.00 0.00 0.00 24.23
115 NASDAQ BSMT Thu, Apr 9, 2020 0.00 0.00 0.00 24.23
114 NASDAQ BSMT Wed, Apr 8, 2020 24.34 24.34 24.23 24.23
113 NASDAQ BSMT Tue, Apr 7, 2020 0.00 0.00 0.00 23.61
112 NASDAQ BSMT Mon, Apr 6, 2020 0.00 0.00 0.00 23.61
111 NASDAQ BSMT Fri, Apr 3, 2020 23.73 23.73 23.61 23.61
110 NASDAQ BSMT Thu, Apr 2, 2020 23.64 23.64 23.64 23.64
109 NASDAQ BSMT Wed, Apr 1, 2020 0.00 0.00 0.00 24.64
108 NASDAQ BSMT Tue, Mar 31, 2020 24.80 24.80 24.47 24.64
107 NASDAQ BSMT Mon, Mar 30, 2020 25.05 25.05 25.05 25.05
106 NASDAQ BSMT Fri, Mar 27, 2020 0.00 0.00 0.00 23.51
105 NASDAQ BSMT Thu, Mar 26, 2020 0.00 0.00 0.00 23.51
104 NASDAQ BSMT Wed, Mar 25, 2020 22.88 23.51 22.88 23.51
103 NASDAQ BSMT Tue, Mar 24, 2020 22.41 22.42 22.29 22.34
102 NASDAQ BSMT Mon, Mar 23, 2020 21.80 22.04 21.78 22.04
101 NASDAQ BSMT Fri, Mar 20, 2020 0.00 0.00 0.00 22.80
100 NASDAQ BSMT Thu, Mar 19, 2020 23.61 23.61 22.80 22.80
99 NASDAQ BSMT Wed, Mar 18, 2020 23.55 23.55 23.49 23.49
98 NASDAQ BSMT Tue, Mar 17, 2020 24.04 24.10 23.91 23.91
97 NASDAQ BSMT Mon, Mar 16, 2020 0.00 0.00 0.00 24.44
96 NASDAQ BSMT Fri, Mar 13, 2020 24.36 24.45 24.36 24.44
95 NASDAQ BSMT Thu, Mar 12, 2020 24.57 24.57 23.99 23.99
94 NASDAQ BSMT Wed, Mar 11, 2020 25.50 25.50 25.37 25.37
93 NASDAQ BSMT Tue, Mar 10, 2020 25.89 25.89 25.78 25.78
92 NASDAQ BSMT Mon, Mar 9, 2020 0.00 0.00 0.00 26.00
91 NASDAQ BSMT Fri, Mar 6, 2020 26.01 26.04 26.00 26.00
90 NASDAQ BSMT Thu, Mar 5, 2020 25.97 25.97 25.95 25.95
89 NASDAQ BSMT Wed, Mar 4, 2020 25.97 25.97 25.95 25.95
88 NASDAQ BSMT Tue, Mar 3, 2020 0.00 0.00 0.00 25.95
87 NASDAQ BSMT Mon, Mar 2, 2020 26.03 26.03 25.95 25.95
86 NASDAQ BSMT Fri, Feb 28, 2020 25.98 25.98 25.93 25.96
85 NASDAQ BSMT Thu, Feb 27, 2020 26.00 26.00 26.00 26.00
84 NASDAQ BSMT Wed, Feb 26, 2020 25.96 25.96 25.93 25.93
83 NASDAQ BSMT Tue, Feb 25, 2020 0.00 0.00 0.00 25.88
82 NASDAQ BSMT Mon, Feb 24, 2020 25.90 25.90 25.88 25.88
81 NASDAQ BSMT Fri, Feb 21, 2020 25.72 25.75 25.72 25.75
80 NASDAQ BSMT Thu, Feb 20, 2020 25.61 25.63 25.61 25.62
79 NASDAQ BSMT Wed, Feb 19, 2020 25.57 25.57 25.55 25.55
78 NASDAQ BSMT Tue, Feb 18, 2020 25.53 25.53 25.52 25.52
77 NASDAQ BSMT Fri, Feb 14, 2020 0.00 0.00 0.00 25.45
76 NASDAQ BSMT Thu, Feb 13, 2020 0.00 0.00 0.00 25.45
75 NASDAQ BSMT Wed, Feb 12, 2020 25.46 25.46 25.45 25.45
74 NASDAQ BSMT Tue, Feb 11, 2020 0.00 0.00 0.00 25.44
73 NASDAQ BSMT Mon, Feb 10, 2020 0.00 0.00 0.00 25.44
72 NASDAQ BSMT Fri, Feb 7, 2020 25.43 25.46 25.43 25.44
71 NASDAQ BSMT Thu, Feb 6, 2020 25.38 25.39 25.38 25.39
70 NASDAQ BSMT Wed, Feb 5, 2020 0.00 0.00 0.00 25.41
69 NASDAQ BSMT Tue, Feb 4, 2020 25.42 25.42 25.41 25.41
68 NASDAQ BSMT Mon, Feb 3, 2020 25.47 25.50 25.46 25.50
67 NASDAQ BSMT Fri, Jan 31, 2020 25.50 25.51 25.48 25.51
66 NASDAQ BSMT Thu, Jan 30, 2020 0.00 0.00 0.00 25.37
65 NASDAQ BSMT Wed, Jan 29, 2020 0.00 0.00 0.00 25.37
64 NASDAQ BSMT Tue, Jan 28, 2020 25.39 25.39 25.37 25.37
63 NASDAQ BSMT Mon, Jan 27, 2020 25.40 25.41 25.40 25.41
62 NASDAQ BSMT Fri, Jan 24, 2020 0.00 0.00 0.00 25.18
61 NASDAQ BSMT Thu, Jan 23, 2020 0.00 0.00 0.00 25.18
60 NASDAQ BSMT Wed, Jan 22, 2020 0.00 0.00 0.00 25.18
59 NASDAQ BSMT Tue, Jan 21, 2020 0.00 0.00 0.00 25.18
58 NASDAQ BSMT Fri, Jan 17, 2020 25.24 25.24 25.18 25.18
57 NASDAQ BSMT Thu, Jan 16, 2020 0.00 0.00 0.00 25.19
56 NASDAQ BSMT Wed, Jan 15, 2020 25.18 25.21 25.18 25.19
55 NASDAQ BSMT Tue, Jan 14, 2020 25.14 25.16 25.14 25.14
54 NASDAQ BSMT Mon, Jan 13, 2020 25.12 25.12 25.10 25.10
53 NASDAQ BSMT Fri, Jan 10, 2020 25.13 25.13 25.12 25.12
52 NASDAQ BSMT Thu, Jan 9, 2020 25.12 25.13 25.11 25.12
51 NASDAQ BSMT Wed, Jan 8, 2020 0.00 0.00 0.00 25.05
50 NASDAQ BSMT Tue, Jan 7, 2020 0.00 0.00 0.00 25.05
49 NASDAQ BSMT Mon, Jan 6, 2020 25.05 25.05 25.05 25.05
48 NASDAQ BSMT Fri, Jan 3, 2020 24.96 25.02 24.96 25.02
47 NASDAQ BSMT Thu, Jan 2, 2020 24.89 24.90 24.89 24.89
46 NASDAQ BSMT Tue, Dec 31, 2019 0.00 0.00 0.00 24.89
45 NASDAQ BSMT Mon, Dec 30, 2019 24.90 24.91 24.89 24.89
44 NASDAQ BSMT Fri, Dec 27, 2019 24.87 24.87 24.86 24.86
43 NASDAQ BSMT Thu, Dec 26, 2019 0.00 0.00 0.00 24.83
42 NASDAQ BSMT Tue, Dec 24, 2019 0.00 0.00 0.00 24.83
41 NASDAQ BSMT Mon, Dec 23, 2019 24.82 24.83 24.82 24.83
40 NASDAQ BSMT Fri, Dec 20, 2019 24.88 24.89 24.88 24.88
39 NASDAQ BSMT Thu, Dec 19, 2019 24.90 24.91 24.90 24.91
38 NASDAQ BSMT Wed, Dec 18, 2019 0.00 0.00 0.00 24.89
37 NASDAQ BSMT Tue, Dec 17, 2019 0.00 0.00 0.00 24.89
36 NASDAQ BSMT Mon, Dec 16, 2019 0.00 0.00 0.00 24.89
35 NASDAQ BSMT Fri, Dec 13, 2019 0.00 0.00 0.00 24.89
34 NASDAQ BSMT Thu, Dec 12, 2019 24.95 24.95 24.89 24.89
33 NASDAQ BSMT Wed, Dec 11, 2019 0.00 0.00 0.00 24.88
32 NASDAQ BSMT Tue, Dec 10, 2019 24.87 24.88 24.87 24.88
31 NASDAQ BSMT Mon, Dec 9, 2019 24.89 24.89 24.88 24.88
30 NASDAQ BSMT Fri, Dec 6, 2019 0.00 0.00 0.00 24.85
29 NASDAQ BSMT Thu, Dec 5, 2019 0.00 0.00 0.00 24.85
28 NASDAQ BSMT Wed, Dec 4, 2019 24.86 24.86 24.85 24.85
27 NASDAQ BSMT Tue, Dec 3, 2019 24.84 24.90 24.84 24.90
26 NASDAQ BSMT Mon, Dec 2, 2019 24.83 24.83 24.79 24.79
25 NASDAQ BSMT Fri, Nov 29, 2019 0.00 0.00 0.00 24.80
24 NASDAQ BSMT Wed, Nov 27, 2019 0.00 0.00 0.00 24.80
23 NASDAQ BSMT Tue, Nov 26, 2019 24.82 24.82 24.82 24.80
22 NASDAQ BSMT Mon, Nov 25, 2019 24.81 24.81 24.79 24.80
21 NASDAQ BSMT Fri, Nov 22, 2019 0.00 0.00 0.00 24.77
20 NASDAQ BSMT Thu, Nov 21, 2019 24.77 24.77 24.76 24.77
19 NASDAQ BSMT Wed, Nov 20, 2019 24.77 24.80 24.77 24.80
18 NASDAQ BSMT Tue, Nov 19, 2019 24.71 24.73 24.70 24.71
17 NASDAQ BSMT Mon, Nov 18, 2019 0.00 0.00 0.00 24.66
16 NASDAQ BSMT Wed, Nov 13, 2019 24.66 24.67 24.66 24.66
15 NASDAQ BSMT Fri, Nov 8, 2019 24.62 24.62 24.62 24.62
14 NASDAQ BSMT Thu, Nov 7, 2019 24.68 24.69 24.68 24.68
13 NASDAQ BSMT Tue, Nov 5, 2019 0.00 0.00 0.00 24.87
12 NASDAQ BSMT Fri, Nov 1, 2019 24.88 24.88 24.87 24.87
11 NASDAQ BSMT Thu, Oct 31, 2019 24.92 24.92 24.92 24.92
10 NASDAQ BSMT Mon, Oct 28, 2019 24.76 24.76 24.76 24.76
9 NASDAQ BSMT Fri, Oct 25, 2019 24.77 24.77 24.77 24.77
8 NASDAQ BSMT Tue, Oct 22, 2019 0.00 0.00 0.00 24.81
7 NASDAQ BSMT Mon, Oct 21, 2019 24.81 24.81 24.81 24.81
6 NASDAQ BSMT Thu, Oct 17, 2019 0.00 0.00 0.00 24.96
5 NASDAQ BSMT Tue, Oct 15, 2019 0.00 0.00 0.00 24.96
4 NASDAQ BSMT Fri, Oct 11, 2019 24.96 24.96 24.96 24.96
3 NASDAQ BSMT Wed, Oct 9, 2019 25.20 25.20 25.20 25.20
2 NASDAQ BSMT Fri, Sep 27, 2019 24.97 24.98 24.97 24.97
1 NASDAQ BSMT Wed, Sep 25, 2019 25.01 25.10 25.01 25.10
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024