Basic-Fit Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	30.66	31.06	30.50	30.50	30.50	-0.20%	78,782
May 25, 2026	30.08	30.94	30.08	30.56	30.56	2.21%	115,735
May 22, 2026	30.00	30.22	29.56	29.90	29.90	-0.33%	108,205
May 21, 2026	30.38	30.50	29.74	30.00	30.00	-1.25%	155,386
May 20, 2026	29.74	30.62	29.34	30.38	30.38	2.01%	132,725
May 19, 2026	29.86	30.20	29.44	29.78	29.78	0.27%	144,059
May 18, 2026	29.48	30.10	29.24	29.70	29.70	0.61%	208,936
May 15, 2026	29.38	29.54	29.06	29.52	29.52	-0.34%	81,901
May 14, 2026	29.34	29.62	29.18	29.62	29.62	1.09%	87,243
May 13, 2026	29.36	29.70	29.28	29.30	29.30	-0.07%	99,616
May 12, 2026	28.78	29.66	28.48	29.32	29.32	1.59%	175,607
May 11, 2026	29.00	29.22	28.80	28.86	28.86	-1.03%	71,081
May 8, 2026	28.80	29.26	28.70	29.16	29.16	0.48%	100,748
May 7, 2026	28.84	29.50	28.80	29.02	29.02	0.35%	186,430
May 6, 2026	28.10	29.22	27.90	28.92	28.92	3.29%	175,717
May 5, 2026	28.12	28.28	27.70	28.00	28.00	-0.64%	176,695
May 4, 2026	28.80	28.86	28.04	28.18	28.18	-1.33%	109,062
Apr 30, 2026	28.40	28.64	28.16	28.56	28.56	-0.07%	196,884
Apr 29, 2026	29.26	29.40	28.34	28.58	28.58	-1.04%	197,862
Apr 28, 2026	29.40	29.44	28.70	28.88	28.88	-1.97%	169,134
Apr 27, 2026	30.30	30.30	29.42	29.46	29.46	-2.26%	185,856
Apr 24, 2026	30.46	30.54	30.10	30.14	30.14	-1.57%	184,808
Apr 23, 2026	29.88	30.62	29.74	30.62	30.62	2.07%	173,759
Apr 22, 2026	31.58	31.66	29.42	30.00	30.00	-4.64%	371,137
Apr 21, 2026	31.60	32.30	31.30	31.46	31.46	-0.57%	173,983
Apr 20, 2026	32.60	32.92	31.38	31.64	31.64	-2.94%	215,486
Apr 17, 2026	31.78	32.80	31.30	32.60	32.60	-3.66%	507,148
Apr 16, 2026	34.74	34.76	33.32	33.84	33.84	-0.82%	413,486
Apr 15, 2026	32.04	34.50	32.02	34.12	34.12	9.08%	436,069
Apr 14, 2026	31.36	31.86	31.24	31.28	31.28	0.77%	149,597
Apr 13, 2026	31.04	31.56	30.60	31.04	31.04	-1.71%	276,264
Apr 10, 2026	31.70	32.10	31.48	31.58	31.58	-0.75%	126,983
Apr 9, 2026	31.54	31.92	31.44	31.82	31.82	0.44%	133,066
Apr 8, 2026	31.40	31.68	31.00	31.68	31.68	4.07%	143,948
Apr 7, 2026	30.10	31.10	30.04	30.44	30.44	1.33%	151,174
Apr 2, 2026	29.92	30.34	29.44	30.04	30.04	0.81%	177,061
Apr 1, 2026	30.00	30.26	29.80	29.80	29.80	1.22%	121,198
Mar 31, 2026	28.94	29.90	28.82	29.44	29.44	1.52%	151,760
Mar 30, 2026	29.66	29.68	28.74	29.00	29.00	-2.82%	144,800
Mar 27, 2026	31.16	31.18	29.48	29.84	29.84	-3.74%	131,026
Mar 26, 2026	31.20	31.30	30.86	31.00	31.00	-0.51%	114,149
Mar 25, 2026	30.06	31.16	29.72	31.16	31.16	4.63%	241,480
Mar 24, 2026	29.54	30.52	29.44	29.78	29.78	1.71%	201,831
Mar 23, 2026	28.74	29.90	28.04	29.28	29.28	-0.68%	185,412
Mar 20, 2026	30.46	30.46	28.94	29.48	29.48	-2.51%	217,534
Mar 19, 2026	31.40	31.40	30.24	30.24	30.24	-4.61%	158,315
Mar 18, 2026	31.50	31.70	30.88	31.70	31.70	1.34%	189,361
Mar 17, 2026	30.80	31.38	30.58	31.28	31.28	1.96%	151,759
Mar 16, 2026	31.00	31.06	29.94	30.68	30.68	1.59%	126,485
Mar 13, 2026	30.20	30.56	29.50	30.20	30.20	-0.33%	202,954