Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
BSEM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19 2024 | 10.035 | 0.28 | 2.82% | 10.02 | 10.055 | 10.01 | 7,560 |
| Sep 18 2024 | 9.76 | 0.18 | 1.90% | 9.52 | 10.07 | 9.46 | 16,803 |
| Sep 17 2024 | 9.5776 | -0.15 | -1.57% | 9.80 | 9.80 | 9.52 | 51,128 |
| Sep 16 2024 | 9.73 | -0.07 | -0.71% | 9.84 | 9.84 | 9.70 | 35,161 |
| Sep 13 2024 | 9.80 | -0.05 | -0.51% | 9.80 | 10.10 | 9.70 | 48,647 |
| Sep 12 2024 | 9.85 | 0.42 | 4.45% | 9.50 | 9.97 | 9.50 | 19,430 |
| Sep 11 2024 | 9.43 | -0.20 | -2.08% | 9.95 | 9.95 | 9.40 | 85,964 |
| Sep 10 2024 | 9.63 | 0.05 | 0.52% | 9.60 | 10.20 | 9.45 | 45,174 |
| Sep 09 2024 | 9.58 | 0.01 | 0.10% | 9.57 | 9.94 | 9.40 | 12,743 |
| Sep 06 2024 | 9.57 | -0.53 | -5.25% | 10.02 | 10.02 | 9.50 | 33,950 |
| Sep 05 2024 | 10.10 | -0.50 | -4.72% | 10.60 | 10.60 | 10.05 | 11,451 |
| Sep 04 2024 | 10.60 | -0.40 | -3.64% | 10.98 | 11.00 | 10.50 | 21,740 |
| Sep 03 2024 | 11.00 | -0.02 | -0.18% | 11.00 | 11.00 | 10.60 | 22,605 |
| Aug 30 2024 | 11.02 | -0.28 | -2.48% | 11.2715 | 11.2715 | 11.00 | 15,309 |
| Aug 29 2024 | 11.30 | -0.16 | -1.38% | 11.46 | 11.59 | 11.094 | 37,711 |
| Aug 28 2024 | 11.4586 | -0.14 | -1.22% | 11.50 | 11.59 | 11.43 | 8,416 |
| Aug 27 2024 | 11.60 | -0.03 | -0.26% | 11.68 | 11.69 | 11.43 | 39,119 |
| Aug 26 2024 | 11.63 | 0.14 | 1.22% | 11.62 | 12.20 | 11.52 | 32,812 |
| Aug 23 2024 | 11.49 | 0.19 | 1.68% | 11.36 | 12.10 | 11.35 | 76,679 |
| Aug 22 2024 | 11.30 | 0.30 | 2.73% | 11.54 | 11.77 | 11.01 | 42,409 |
| Aug 21 2024 | 11.00 | 0.50 | 4.76% | 10.52 | 11.65 | 10.52 | 75,882 |
| Aug 20 2024 | 10.50 | -0.74 | -6.58% | 11.20 | 11.29 | 10.30 | 39,614 |
| Aug 19 2024 | 11.24 | -0.31 | -2.68% | 11.57 | 11.70 | 11.02 | 41,008 |
| Aug 16 2024 | 11.55 | -0.44 | -3.67% | 11.52 | 12.49 | 11.52 | 24,044 |
| Aug 15 2024 | 11.99 | -0.63 | -4.99% | 12.51 | 13.10 | 11.11 | 51,249 |
| Aug 14 2024 | 12.62 | -0.93 | -6.86% | 13.65 | 13.80 | 12.20 | 41,422 |
| Aug 13 2024 | 13.55 | 1.05 | 8.40% | 13.37 | 14.32 | 12.75 | 180,170 |
| Aug 12 2024 | 12.50 | 0.50 | 4.17% | 11.51 | 13.05 | 11.07 | 65,619 |
| Aug 09 2024 | 12.00 | 2.19 | 22.36% | 10.00 | 12.20 | 9.98 | 67,960 |
| Aug 08 2024 | 9.8075 | 0.17 | 1.74% | 9.35 | 9.95 | 9.35 | 4,776 |
| Aug 07 2024 | 9.64 | 0.36 | 3.88% | 9.30 | 9.8663 | 9.30 | 8,399 |
| Aug 06 2024 | 9.28 | 1.23 | 15.34% | 7.81 | 9.31 | 7.81 | 35,796 |
| Aug 05 2024 | 8.046 | -0.73 | -8.36% | 8.78 | 8.78 | 7.70 | 19,741 |
| Aug 02 2024 | 8.78 | 0.00 | 0.00% | 8.80 | 8.80 | 8.78 | 13,255 |
| Aug 01 2024 | 8.78 | 0.00 | 0.00% | 8.78 | 9.00 | 8.78 | 7,998 |
| Jul 31 2024 | 8.78 | -0.37 | -4.04% | 9.30 | 9.30 | 8.78 | 11,484 |
| Jul 30 2024 | 9.15 | 0.54 | 6.27% | 8.61 | 9.40 | 8.598 | 11,023 |
| Jul 29 2024 | 8.61 | 0.11 | 1.29% | 8.31 | 8.982 | 8.31 | 6,519 |
| Jul 26 2024 | 8.50 | -0.30 | -3.41% | 8.80 | 8.80 | 8.30 | 8,353 |
| Jul 25 2024 | 8.80 | 0.05 | 0.57% | 8.34 | 8.84 | 8.33 | 8,016 |
| Jul 24 2024 | 8.75 | 0.34 | 4.04% | 8.74 | 9.01 | 8.60 | 7,228 |
| Jul 23 2024 | 8.41 | 0.24 | 2.94% | 8.30 | 8.89 | 8.05 | 33,662 |
| Jul 22 2024 | 8.17 | -0.68 | -7.68% | 8.85 | 11.42 | 8.17 | 66,974 |
| Jul 19 2024 | 8.85 | -0.70 | -7.33% | 9.72 | 9.75 | 8.85 | 12,758 |
| Jul 18 2024 | 9.55 | -0.38 | -3.83% | 10.05 | 10.05 | 9.345 | 21,314 |
| Jul 17 2024 | 9.93 | -0.17 | -1.68% | 10.10 | 10.10 | 9.35 | 16,262 |
| Jul 16 2024 | 10.10 | -0.03 | -0.25% | 10.02 | 10.15 | 10.02 | 10,831 |
| Jul 15 2024 | 10.125 | -0.08 | -0.74% | 10.55 | 10.55 | 10.05 | 7,383 |
| Jul 12 2024 | 10.20 | 0.27 | 2.72% | 10.30 | 10.5499 | 9.88 | 42,266 |
| Jul 11 2024 | 9.9297 | 0.18 | 1.84% | 9.755 | 10.40 | 9.70 | 12,553 |
| Jul 10 2024 | 9.75 | -1.15 | -10.55% | 11.12 | 11.12 | 9.65 | 19,474 |
| Jul 09 2024 | 10.90 | 0.40 | 3.81% | 10.69 | 11.20 | 9.74 | 33,486 |
| Jul 08 2024 | 10.50 | 1.01 | 10.64% | 9.49 | 10.80 | 9.49 | 49,024 |
| Jul 05 2024 | 9.49 | -0.01 | -0.11% | 9.80 | 9.80 | 8.35 | 16,842 |
| Jul 03 2024 | 9.50 | 0.55 | 6.15% | 9.10 | 9.50 | 8.95 | 6,982 |
| Jul 02 2024 | 8.95 | 0.45 | 5.29% | 8.43 | 9.16 | 8.301 | 6,986 |
| Jul 01 2024 | 8.50 | -0.40 | -4.49% | 9.05 | 9.78 | 8.50 | 10,649 |
| Jun 28 2024 | 8.90 | -0.46 | -4.91% | 9.36 | 9.45 | 8.89 | 6,963 |
| Jun 27 2024 | 9.36 | -0.02 | -0.21% | 9.34 | 9.85 | 9.34 | 20,094 |
| Jun 26 2024 | 9.38 | 0.57 | 6.47% | 9.00 | 9.75 | 8.75 | 28,493 |
| Jun 25 2024 | 8.81 | -0.58 | -6.18% | 8.72 | 9.35 | 8.15 | 20,533 |
| Jun 24 2024 | 9.39 | 1.02 | 12.19% | 8.40 | 9.49 | 8.30 | 26,979 |
