Basic-Fit Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	31.00	31.58	30.74	31.44	31.44	1.29%	159,923
Feb 26, 2026	31.02	31.08	30.42	31.04	31.04	-0.32%	64,508
Feb 25, 2026	31.48	31.58	30.96	31.14	31.14	-1.46%	66,950
Feb 24, 2026	31.38	31.76	31.12	31.60	31.60	0.51%	93,582
Feb 23, 2026	32.12	32.12	30.96	31.44	31.44	-2.18%	89,436
Feb 20, 2026	31.98	32.66	31.92	32.14	32.14	0.37%	104,500
Feb 19, 2026	31.82	32.26	31.50	32.02	32.02	0.88%	126,653
Feb 18, 2026	31.40	32.00	30.94	31.74	31.74	0.83%	101,399
Feb 17, 2026	30.98	31.48	30.84	31.48	31.48	1.22%	81,606
Feb 16, 2026	31.00	31.32	30.78	31.10	31.10	0.39%	67,526
Feb 13, 2026	30.90	31.04	30.54	30.98	30.98	1.51%	115,982
Feb 12, 2026	31.14	31.18	30.52	30.52	30.52	-2.18%	137,822
Feb 11, 2026	31.90	31.90	31.02	31.20	31.20	-2.19%	90,478
Feb 10, 2026	31.70	32.04	31.44	31.90	31.90	0.50%	107,279
Feb 9, 2026	31.86	31.88	31.44	31.74	31.74	0.70%	65,806
Feb 6, 2026	31.78	31.80	31.14	31.52	31.52	-1.38%	122,522
Feb 5, 2026	31.82	32.02	31.58	31.96	31.96	0.31%	114,803
Feb 4, 2026	31.54	32.06	31.52	31.86	31.86	0.70%	220,492
Feb 3, 2026	32.02	32.10	31.54	31.64	31.64	-1.12%	81,913
Feb 2, 2026	31.88	32.06	31.72	32.00	32.00	-0.56%	91,092
Jan 30, 2026	32.06	32.20	31.42	32.18	32.18	0.37%	177,323
Jan 29, 2026	33.10	33.18	31.90	32.06	32.06	-3.20%	134,679
Jan 28, 2026	32.40	33.26	32.12	33.12	33.12	1.28%	217,050
Jan 27, 2026	33.96	33.96	32.54	32.70	32.70	-3.82%	240,830
Jan 26, 2026	32.34	34.40	31.78	34.00	34.00	8.28%	538,399
Jan 23, 2026	31.90	32.00	30.86	31.40	31.40	-0.25%	115,143
Jan 22, 2026	31.30	31.48	30.62	31.48	31.48	1.68%	117,200
Jan 21, 2026	30.80	30.98	30.26	30.96	30.96	0.78%	131,197
Jan 20, 2026	31.30	31.30	30.48	30.72	30.72	-1.60%	95,773
Jan 19, 2026	30.58	31.52	30.58	31.22	31.22	-0.13%	110,433
Jan 16, 2026	29.96	31.94	29.90	31.26	31.26	4.90%	338,166
Jan 15, 2026	29.30	29.80	29.12	29.80	29.80	1.71%	127,045
Jan 14, 2026	29.80	29.86	29.20	29.30	29.30	-2.07%	135,492
Jan 13, 2026	29.82	29.96	29.52	29.92	29.92	0.07%	78,526
Jan 12, 2026	29.88	30.06	29.44	29.90	29.90	-0.20%	79,710
Jan 9, 2026	29.80	30.04	29.60	29.96	29.96	0.60%	67,373
Jan 8, 2026	29.80	30.06	29.48	29.78	29.78	0.07%	80,461
Jan 7, 2026	30.82	30.82	29.52	29.76	29.76	-1.59%	106,886
Jan 6, 2026	29.46	30.28	28.92	30.24	30.24	3.00%	130,647
Jan 5, 2026	29.84	29.98	28.88	29.36	29.36	-1.41%	140,848
Jan 2, 2026	29.54	30.00	29.46	29.78	29.78	0.74%	117,189
Dec 31, 2025	29.50	29.68	29.30	29.56	29.56	-0.40%	34,365
Dec 30, 2025	29.34	29.74	29.22	29.68	29.68	1.09%	77,011
Dec 29, 2025	28.86	29.44	28.80	29.36	29.36	1.73%	92,344
Dec 24, 2025	28.90	28.96	28.76	28.86	28.86	0.35%	40,258
Dec 23, 2025	28.54	28.94	28.40	28.76	28.76	0.35%	67,489
Dec 22, 2025	28.66	28.80	28.36	28.66	28.66	0.07%	91,342
Dec 19, 2025	29.20	29.30	28.50	28.64	28.64	-1.98%	108,911
Dec 18, 2025	28.80	29.32	28.68	29.22	29.22	1.46%	129,994
Dec 17, 2025	27.86	28.92	27.60	28.80	28.80	3.00%	157,016