BASV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	28.43	28.43	28.29	28.33	28.33	-1.17%	6,046
Feb 20, 2026	28.61	28.68	28.54	28.67	28.67	0.15%	13,377
Feb 19, 2026	28.66	28.70	28.55	28.62	28.62	-0.31%	23,399
Feb 18, 2026	28.79	28.79	28.50	28.71	28.71	0.99%	37,584
Feb 17, 2026	28.46	28.52	28.22	28.43	28.43	0.01%	14,065
Feb 13, 2026	28.27	28.54	28.16	28.43	28.43	1.10%	316,563
Feb 12, 2026	28.86	28.86	28.09	28.12	28.12	-3.03%	67,569
Feb 11, 2026	29.13	29.15	28.94	29.00	29.00	0.35%	92,112
Feb 10, 2026	28.97	29.03	28.88	28.90	28.90	0.26%	69,999
Feb 9, 2026	28.71	28.94	28.71	28.82	28.82	-0.30%	1,301
Feb 6, 2026	28.25	28.96	28.25	28.91	28.91	2.35%	26,982
Feb 5, 2026	28.44	28.44	28.19	28.25	28.25	-0.66%	29,293
Feb 4, 2026	28.43	28.52	28.29	28.43	28.43	0.77%	12,753
Feb 3, 2026	28.52	28.52	28.06	28.22	28.22	-0.75%	964
Feb 2, 2026	28.38	28.47	28.38	28.43	28.43	0.45%	52,371
Jan 30, 2026	28.40	28.40	28.12	28.30	28.30	-0.21%	372,481
Jan 29, 2026	28.18	28.47	28.18	28.36	28.36	0.67%	15,128
Jan 28, 2026	28.20	28.34	28.17	28.17	28.17	-0.65%	6,610
Jan 27, 2026	28.41	28.44	28.30	28.36	28.36	-0.19%	56,496
Jan 26, 2026	28.44	28.44	28.39	28.41	28.41	0.35%	24,225
Jan 23, 2026	28.21	28.33	28.21	28.31	28.31	-0.08%	188,127
Jan 22, 2026	28.32	28.41	28.32	28.33	28.33	0.64%	3,718
Jan 21, 2026	28.02	28.27	27.98	28.15	28.15	1.27%	15,388
Jan 20, 2026	28.01	28.10	27.78	27.80	27.80	-2.08%	31,566
Jan 16, 2026	28.57	28.57	28.38	28.39	28.39	-0.56%	22,290
Jan 15, 2026	28.52	28.62	28.51	28.55	28.55	0.74%	23,952
Jan 14, 2026	28.36	28.36	28.28	28.34	28.34	-	24,528
Jan 13, 2026	28.55	28.55	28.32	28.34	28.34	-0.21%	30,214
Jan 12, 2026	28.35	28.41	28.34	28.40	28.40	-0.39%	35,717
Jan 9, 2026	28.41	28.53	28.41	28.51	28.51	0.96%	35,908
Jan 8, 2026	28.11	28.29	28.11	28.24	28.24	0.38%	17,927
Jan 7, 2026	28.60	28.60	28.10	28.13	28.13	-1.57%	117,276
Jan 6, 2026	28.39	28.59	28.31	28.58	28.58	0.60%	25,609
Jan 5, 2026	28.20	28.51	28.18	28.41	28.41	1.18%	11,742
Jan 2, 2026	28.00	28.11	27.79	28.08	28.08	1.12%	10,046
Dec 31, 2025	28.11	28.11	27.77	27.77	27.77	-0.92%	486,934
Dec 30, 2025	28.11	28.11	28.03	28.03	28.03	-0.47%	49,897
Dec 29, 2025	28.12	28.25	28.12	28.16	28.05	-0.45%	16,864
Dec 26, 2025	28.13	28.29	28.13	28.29	28.17	0.07%	6,596
Dec 24, 2025	28.10	28.30	28.10	28.27	28.15	0.28%	31,381
Dec 23, 2025	28.17	28.27	28.07	28.19	28.08	0.27%	124,715
Dec 22, 2025	28.00	28.14	28.00	28.12	28.00	0.60%	81,659
Dec 19, 2025	28.01	28.05	27.93	27.95	27.83	0.22%	46,414
Dec 18, 2025	27.80	28.06	27.80	27.88	27.77	0.29%	76,446
Dec 17, 2025	28.02	28.04	27.75	27.80	27.69	-0.53%	76,200
Dec 16, 2025	28.17	28.17	27.93	27.95	27.84	-0.45%	10,698
Dec 15, 2025	28.20	28.20	28.01	28.08	27.96	0.21%	15,256
Dec 12, 2025	28.42	28.49	28.02	28.02	27.90	-1.14%	86,525
Dec 11, 2025	28.19	28.36	28.14	28.34	28.22	0.99%	12,652
Dec 10, 2025	27.63	28.07	27.63	28.06	27.95	1.85%	8,570