Bazel International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	19.32	20.68	19.30	19.52	19.52	-0.96%	2,263
May 27, 2026	19.94	19.94	19.71	19.71	19.71	-1.45%	86
May 26, 2026	19.97	20.96	19.32	20.00	20.00	0.15%	506
May 25, 2026	19.05	19.97	19.05	19.97	19.97	4.99%	9,512
May 22, 2026	19.35	19.99	18.68	19.02	19.02	-1.71%	2,939
May 21, 2026	20.10	20.10	18.61	19.35	19.35	0.94%	2,730
May 20, 2026	19.29	20.02	19.17	19.17	19.17	-	384
May 19, 2026	19.94	20.45	18.96	19.17	19.17	-3.91%	5,273
May 18, 2026	19.42	20.05	18.45	19.95	19.95	2.73%	459
May 15, 2026	20.34	20.34	19.33	19.42	19.42	-4.52%	1,876
May 14, 2026	20.50	20.50	19.24	20.34	20.34	1.55%	3,909
May 13, 2026	19.20	20.16	19.00	20.03	20.03	4.32%	1,795
May 12, 2026	18.40	19.28	18.40	19.20	19.20	1.32%	2,918
May 11, 2026	18.68	19.94	18.68	18.95	18.95	-0.58%	3,096
May 8, 2026	18.99	19.27	18.40	19.06	19.06	2.58%	4,819
May 7, 2026	18.85	18.85	18.31	18.58	18.58	0.49%	3,037
May 6, 2026	19.04	19.99	18.09	18.49	18.49	-2.89%	32,368
May 5, 2026	20.99	20.99	19.01	19.04	19.04	-4.85%	35,201
May 4, 2026	20.23	21.27	19.50	20.01	20.01	-1.23%	31,910
Apr 30, 2026	20.40	21.58	20.20	20.26	20.26	-1.89%	942
Apr 29, 2026	21.99	21.99	20.28	20.65	20.65	-1.67%	5,459
Apr 28, 2026	20.99	21.00	20.60	21.00	21.00	1.99%	655
Apr 27, 2026	20.16	21.54	20.16	20.59	20.59	0.34%	5,716
Apr 24, 2026	21.20	21.20	20.52	20.52	20.52	-5.00%	4,130
Apr 23, 2026	21.00	21.99	21.00	21.60	21.60	0.79%	1,101
Apr 22, 2026	22.48	22.48	21.30	21.43	21.43	-2.77%	546
Apr 21, 2026	22.47	23.58	21.72	22.04	22.04	-1.91%	4,333
Apr 20, 2026	23.36	23.36	21.31	22.47	22.47	0.99%	2,334
Apr 17, 2026	22.57	22.57	21.10	22.25	22.25	3.49%	4,734
Apr 16, 2026	20.91	21.52	20.01	21.50	21.50	4.88%	12,043
Apr 15, 2026	20.70	20.70	19.12	20.50	20.50	3.96%	8,578
Apr 13, 2026	20.15	20.15	18.25	19.72	19.72	2.65%	2,126
Apr 10, 2026	19.97	19.97	19.05	19.21	19.21	1.00%	1,828
Apr 9, 2026	18.95	20.00	18.80	19.02	19.02	-1.30%	9,819
Apr 8, 2026	19.21	19.27	18.41	19.27	19.27	4.96%	9,334
Apr 7, 2026	18.60	19.05	17.52	18.36	18.36	0.93%	4,237
Apr 6, 2026	18.90	18.90	17.70	18.19	18.19	-2.26%	5,232
Apr 2, 2026	17.78	18.67	17.50	18.61	18.61	4.61%	8,737
Apr 1, 2026	17.48	17.90	16.50	17.79	17.79	3.79%	11,126
Mar 30, 2026	17.10	17.90	17.07	17.14	17.14	-4.57%	8,046
Mar 27, 2026	18.00	18.75	17.11	17.96	17.96	-0.17%	11,451
Mar 25, 2026	18.45	19.45	17.70	17.99	17.99	-3.18%	19,742
Mar 24, 2026	19.50	19.50	18.45	18.58	18.58	-4.33%	11,383
Mar 23, 2026	20.40	20.98	19.42	19.42	19.42	-4.99%	10,815
Mar 20, 2026	21.20	21.84	19.90	20.44	20.44	-2.20%	11,702
Mar 19, 2026	21.95	22.99	20.88	20.90	20.90	-4.87%	7,333
Mar 18, 2026	24.25	24.25	21.95	21.97	21.97	-4.89%	21,859
Mar 17, 2026	24.29	24.29	22.04	23.10	23.10	-0.43%	26,526
Mar 16, 2026	22.54	23.20	22.10	23.20	23.20	4.98%	15,826
Mar 13, 2026	22.10	22.10	20.66	22.10	22.10	4.99%	12,592