BASV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	30.71	30.71	30.29	30.37	30.37	-0.56%	22,564
Oct 15, 2026	30.36	30.56	30.36	30.54	30.54	1.16%	2,460
Oct 14, 2026	30.21	30.22	30.10	30.19	30.19	-0.97%	1,539
Oct 13, 2026	30.70	30.70	30.47	30.49	30.49	-0.38%	25,492
Oct 12, 2026	30.63	30.63	30.60	30.61	30.61	0.22%	2,153
Oct 9, 2026	30.42	30.56	30.42	30.54	30.54	0.54%	1,647
Oct 8, 2026	30.23	30.39	30.23	30.38	30.38	0.23%	4,020
Oct 7, 2026	30.33	30.37	30.31	30.31	30.31	-0.73%	3,658
Oct 6, 2026	30.60	30.63	30.52	30.53	30.53	0.90%	21,508
Oct 5, 2026	30.17	30.30	30.17	30.25	30.25	0.65%	11,544
Oct 2, 2026	30.09	30.11	30.06	30.06	30.06	0.50%	4,263
Oct 1, 2026	29.77	29.92	29.77	29.91	29.91	-0.24%	9,342
Sep 30, 2026	30.24	30.24	29.97	29.98	29.98	-0.58%	8,776
Sep 29, 2026	30.18	30.18	30.01	30.15	30.15	-0.26%	20,961
Sep 28, 2026	30.34	30.34	30.19	30.23	30.23	-0.95%	8,990
Sep 25, 2026	30.37	30.62	30.37	30.52	30.52	0.95%	55,770
Sep 24, 2026	30.28	30.38	30.13	30.23	30.23	-0.76%	23,954
Sep 23, 2026	30.66	30.66	30.47	30.47	30.47	-0.82%	33,226
Sep 22, 2026	30.67	30.79	30.67	30.72	30.72	-0.41%	18,417
Sep 21, 2026	30.85	30.92	30.84	30.84	30.84	0.88%	6,688
Sep 18, 2026	30.58	30.63	30.57	30.57	30.57	-0.66%	21,057
Sep 17, 2026	30.81	30.84	30.74	30.78	30.78	0.13%	6,170
Sep 16, 2026	31.04	31.04	30.61	30.74	30.74	-0.46%	6,339
Sep 15, 2026	30.96	30.98	30.88	30.88	30.88	-0.54%	1,685
Sep 14, 2026	31.18	31.19	31.01	31.05	31.04	-0.60%	25,515
Sep 11, 2026	31.11	31.25	31.11	31.23	31.23	1.36%	43,772
Sep 10, 2026	30.93	30.93	30.80	30.81	30.81	-1.06%	21,898
Sep 9, 2026	31.33	31.33	31.14	31.14	31.14	-0.83%	14,603
Sep 8, 2026	31.64	31.64	31.40	31.40	31.40	-1.57%	22,881
Sep 4, 2026	31.77	31.92	31.76	31.90	31.90	-	13,346
Sep 3, 2026	31.68	31.92	31.68	31.90	31.90	0.93%	10,397
Sep 2, 2026	31.49	31.65	31.49	31.61	31.61	0.97%	12,238
Sep 1, 2026	31.63	31.63	31.30	31.30	31.30	-1.21%	4,076
Aug 31, 2026	31.77	31.77	31.68	31.68	31.68	-0.80%	14,216
Aug 28, 2026	31.93	31.99	31.86	31.94	31.94	0.32%	8,354
Aug 27, 2026	31.81	31.93	31.81	31.84	31.84	-0.56%	27,617
Aug 26, 2026	31.91	32.10	31.91	32.02	32.02	0.29%	47,746
Aug 25, 2026	31.99	31.99	31.84	31.93	31.92	-0.06%	8,550
Aug 24, 2026	32.01	32.01	31.93	31.95	31.94	-0.01%	1,578
Aug 21, 2026	31.97	31.97	31.90	31.95	31.95	0.76%	11,689
Aug 20, 2026	31.97	31.97	31.71	31.71	31.71	-0.86%	6,758
Aug 19, 2026	32.03	32.05	31.98	31.98	31.98	0.52%	10,312
Aug 18, 2026	31.92	31.93	31.81	31.82	31.82	-0.50%	125,419
Aug 17, 2026	32.10	32.17	31.98	31.98	31.98	-0.91%	4,801
Aug 14, 2026	32.21	32.29	32.21	32.27	32.27	0.04%	9,245
Aug 13, 2026	32.20	32.30	32.20	32.26	32.26	0.33%	1,301
Aug 12, 2026	32.18	32.20	32.09	32.15	32.15	0.06%	9,631
Aug 11, 2026	32.11	32.22	32.11	32.13	32.13	0.28%	630
Aug 10, 2026	32.07	32.09	32.04	32.04	32.04	0.16%	3,798
Aug 7, 2026	31.87	32.03	31.87	31.99	31.99	0.62%	8,256