BASV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	31.31	31.40	31.22	31.40	31.40	1.52%	7,067
Jul 27, 2026	30.84	30.94	30.83	30.93	30.93	0.90%	53,937
Jul 24, 2026	30.52	30.74	30.52	30.65	30.65	1.66%	7,651
Jul 23, 2026	30.26	30.26	30.11	30.15	30.15	-0.98%	5,908
Jul 22, 2026	30.46	30.54	30.42	30.45	30.45	0.69%	13,477
Jul 21, 2026	30.19	30.26	30.19	30.24	30.24	0.54%	32,405
Jul 20, 2026	30.15	30.23	30.08	30.08	30.08	-0.76%	6,206
Jul 17, 2026	30.41	30.51	30.31	30.31	30.31	-0.75%	103,466
Jul 16, 2026	30.56	30.60	30.45	30.54	30.54	0.21%	53,918
Jul 15, 2026	30.58	30.62	30.36	30.47	30.47	-0.76%	2,761
Jul 14, 2026	30.89	30.89	30.65	30.71	30.71	-0.40%	31,988
Jul 13, 2026	31.01	31.05	30.80	30.83	30.83	-0.54%	13,034
Jul 10, 2026	31.01	31.08	31.00	31.00	30.99	0.28%	8,331
Jul 9, 2026	30.85	31.00	30.85	30.91	30.91	1.02%	10,544
Jul 8, 2026	30.66	30.66	30.45	30.60	30.60	-1.07%	35,091
Jul 7, 2026	30.95	30.97	30.89	30.93	30.93	-0.11%	3,676
Jul 6, 2026	30.93	31.01	30.93	30.96	30.96	0.26%	11,999
Jul 2, 2026	30.93	30.93	30.70	30.88	30.88	0.21%	6,330
Jul 1, 2026	30.87	30.99	30.82	30.82	30.82	0.04%	40,223
Jun 30, 2026	30.86	30.89	30.81	30.81	30.81	-0.17%	13,669
Jun 29, 2026	30.64	30.86	30.58	30.86	30.86	0.47%	7,178
Jun 26, 2026	30.84	30.85	30.59	30.71	30.71	-0.40%	38,090
Jun 25, 2026	30.89	31.14	30.82	30.84	30.84	0.60%	7,633
Jun 24, 2026	30.52	30.84	30.52	30.65	30.65	0.76%	19,479
Jun 23, 2026	30.28	30.52	30.02	30.42	30.42	0.12%	37,166
Jun 22, 2026	30.43	30.45	30.29	30.38	30.38	0.37%	39,865
Jun 18, 2026	30.53	30.53	30.24	30.27	30.27	0.28%	11,042
Jun 17, 2026	30.69	30.71	30.14	30.19	30.19	-1.26%	19,535
Jun 16, 2026	30.50	30.72	30.50	30.57	30.57	0.15%	43,563
Jun 15, 2026	30.59	30.74	30.52	30.53	30.53	0.80%	6,020
Jun 12, 2026	30.09	30.39	30.03	30.28	30.28	0.67%	31,306
Jun 11, 2026	29.60	30.10	29.56	30.08	30.08	2.32%	37,262
Jun 10, 2026	29.82	29.95	29.36	29.40	29.40	-1.81%	30,000
Jun 9, 2026	29.96	30.12	29.46	29.94	29.94	0.88%	20,386
Jun 8, 2026	29.74	29.84	29.67	29.68	29.68	-0.19%	25,487
Jun 5, 2026	30.00	30.00	29.65	29.74	29.74	-1.20%	5,439
Jun 4, 2026	29.78	30.13	29.78	30.10	30.10	1.12%	46,861
Jun 3, 2026	29.81	29.86	29.77	29.77	29.77	-0.57%	8,409
Jun 2, 2026	29.50	29.94	29.50	29.94	29.94	0.63%	29,700
Jun 1, 2026	29.55	29.79	29.46	29.75	29.75	0.11%	8,003
May 29, 2026	29.67	29.84	29.67	29.72	29.72	1.39%	22,843
May 28, 2026	29.19	29.38	29.14	29.31	29.31	0.06%	4,792
May 27, 2026	29.43	29.43	29.25	29.29	29.29	-0.10%	4,355
May 26, 2026	29.17	29.36	29.17	29.32	29.32	1.04%	13,427
May 22, 2026	28.95	29.07	28.87	29.02	29.02	0.88%	17,631
May 21, 2026	28.64	28.76	28.53	28.76	28.76	0.26%	1,564
May 20, 2026	28.30	28.73	28.30	28.69	28.69	1.54%	2,831
May 19, 2026	28.21	28.42	28.21	28.25	28.25	-0.87%	4,628
May 18, 2026	28.49	28.59	28.39	28.50	28.50	0.20%	9,593
May 15, 2026	28.58	28.66	28.44	28.44	28.44	-1.41%	47,352