Bazel International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	19.01	19.87	18.75	19.11	19.11	-1.19%	34,201
Mar 5, 2026	18.12	19.50	18.12	19.34	19.34	1.68%	32,500
Mar 4, 2026	20.61	20.61	18.96	19.02	19.02	-9.69%	35,185
Mar 2, 2026	22.00	22.40	21.06	21.06	21.06	-9.96%	22,386
Feb 27, 2026	24.20	24.59	23.00	23.39	23.39	-3.07%	22,610
Feb 26, 2026	25.35	25.35	23.51	24.13	24.13	-5.67%	22,421
Feb 25, 2026	27.25	27.25	24.01	25.58	25.58	-4.30%	43,246
Feb 24, 2026	28.80	29.00	25.00	26.73	26.73	-8.52%	59,578
Feb 23, 2026	34.21	34.21	29.00	29.22	29.22	-14.11%	38,677
Feb 20, 2026	35.61	35.61	33.50	34.02	34.02	-4.47%	12,354
Feb 19, 2026	39.80	39.80	35.50	35.61	35.61	-7.58%	26,532
Feb 18, 2026	40.80	42.00	36.25	38.53	38.53	3.66%	69,401
Feb 17, 2026	37.50	37.95	34.50	37.17	37.17	2.64%	106,074
Feb 16, 2026	34.85	36.79	34.58	36.22	36.22	9.98%	101,710
Feb 13, 2026	36.00	36.00	29.15	32.93	32.93	-7.10%	43,590
Feb 12, 2026	37.25	37.25	35.00	35.45	35.45	-1.29%	24,096
Feb 11, 2026	36.50	37.75	34.50	35.91	35.91	0.03%	74,214
Feb 10, 2026	35.00	36.90	34.45	35.90	35.90	6.91%	77,376
Feb 9, 2026	30.60	33.98	29.88	33.58	33.58	14.65%	91,770
Feb 6, 2026	29.94	29.94	28.00	29.29	29.29	3.70%	12,926
Feb 5, 2026	29.94	29.94	27.75	28.25	28.25	-0.07%	27,304
Feb 4, 2026	29.40	29.98	27.75	28.27	28.27	-4.01%	23,884
Feb 3, 2026	30.00	30.00	28.06	29.45	29.45	7.05%	9,966
Feb 2, 2026	27.00	30.75	25.03	27.51	27.51	-4.84%	7,300
Feb 1, 2026	28.01	30.75	26.63	28.91	28.91	3.21%	4,912
Jan 30, 2026	30.00	30.00	28.00	28.01	28.01	-4.91%	27,014
Jan 29, 2026	30.50	30.50	27.50	29.45	29.45	4.60%	13,112
Jan 28, 2026	28.65	29.45	26.48	28.16	28.16	-1.73%	17,776
Jan 27, 2026	31.20	31.20	27.53	28.65	28.65	-0.35%	1,888
Jan 23, 2026	27.99	29.38	27.99	28.75	28.75	2.22%	9,294
Jan 22, 2026	31.35	31.35	27.58	28.13	28.13	-1.94%	17,652
Jan 21, 2026	29.00	31.40	27.50	28.68	28.68	0.23%	11,480
Jan 20, 2026	31.49	31.49	27.13	28.62	28.62	-5.87%	18,958
Jan 19, 2026	30.43	31.49	28.60	30.40	30.40	0.40%	4,118
Jan 16, 2026	28.69	31.35	28.69	30.28	30.28	5.54%	5,946
Jan 14, 2026	30.43	30.58	28.03	28.69	28.69	-4.24%	7,814
Jan 13, 2026	31.95	31.95	29.50	29.96	29.96	-2.49%	10,484
Jan 12, 2026	33.50	33.50	30.15	30.73	30.73	-8.83%	22,506
Jan 9, 2026	33.84	33.84	32.00	33.70	33.70	-0.41%	3,396
Jan 8, 2026	34.00	34.00	31.25	33.84	33.84	3.16%	16,350
Jan 7, 2026	34.83	34.83	31.50	32.81	32.81	-2.70%	9,770
Jan 6, 2026	35.00	35.50	33.25	33.72	33.72	-2.25%	12,616
Jan 5, 2026	36.50	38.00	34.45	34.49	34.49	-3.43%	47,416
Jan 2, 2026	31.01	36.15	29.25	35.72	35.72	15.19%	52,000
Jan 1, 2026	31.50	31.50	29.30	31.01	31.01	3.21%	4,128
Dec 31, 2025	29.88	32.00	29.88	30.04	30.04	0.74%	16,890
Dec 30, 2025	31.16	32.45	28.85	29.82	29.82	-4.29%	33,870
Dec 29, 2025	37.00	37.00	30.00	31.16	31.16	-15.03%	59,556
Dec 26, 2025	35.85	38.95	35.00	36.67	36.67	7.10%	72,528
Dec 24, 2025	38.40	38.40	31.01	34.24	34.24	6.98%	57,518