Basic-Fit Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 16, 2025	28.10	28.20	27.84	27.96	27.96	-0.64%	95,760
Dec 15, 2025	28.22	28.42	27.90	28.14	28.14	0.29%	76,791
Dec 12, 2025	27.84	28.68	27.84	28.06	28.06	1.45%	146,839
Dec 11, 2025	27.16	27.66	27.04	27.66	27.66	1.02%	54,483
Dec 10, 2025	26.84	27.38	26.60	27.38	27.38	1.63%	82,049
Dec 9, 2025	27.74	27.74	26.88	26.94	26.94	-3.16%	77,132
Dec 8, 2025	28.30	28.38	27.70	27.82	27.82	-1.63%	81,583
Dec 5, 2025	28.10	28.36	27.72	28.28	28.28	0.78%	235,761
Dec 4, 2025	28.86	28.86	27.74	28.06	28.06	-1.89%	130,321
Dec 3, 2025	28.30	29.54	28.28	28.60	28.60	1.42%	303,933
Dec 2, 2025	27.64	28.34	27.48	28.20	28.20	1.37%	81,619
Dec 1, 2025	28.32	28.32	27.80	27.82	27.82	-1.90%	110,109
Nov 28, 2025	28.44	28.78	28.32	28.36	28.36	0.07%	112,690
Nov 27, 2025	27.24	28.36	27.20	28.34	28.34	4.04%	175,211
Nov 26, 2025	26.92	27.66	26.64	27.24	27.24	1.64%	181,511
Nov 25, 2025	26.30	26.86	26.02	26.80	26.80	1.13%	129,370
Nov 24, 2025	24.70	26.90	24.70	26.50	26.50	8.08%	334,849
Nov 21, 2025	24.12	24.52	24.00	24.52	24.52	1.32%	114,582
Nov 20, 2025	23.66	24.42	23.50	24.20	24.20	3.07%	173,794
Nov 19, 2025	23.06	23.52	22.84	23.48	23.48	1.12%	69,588
Nov 18, 2025	23.08	23.32	22.98	23.22	23.22	-0.68%	76,493
Nov 17, 2025	23.30	23.42	23.10	23.38	23.38	0.26%	65,923