Bazel International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	19.95	20.05	18.55	19.26	19.26	-3.51%	6,545
Jun 17, 2026	20.10	21.98	19.90	19.96	19.96	-0.84%	3,840
Jun 16, 2026	19.31	22.80	19.30	20.13	20.13	-3.45%	11,286
Jun 15, 2026	20.00	21.00	20.00	20.85	20.85	5.73%	2,878
Jun 12, 2026	19.20	20.00	19.00	19.72	19.72	2.76%	1,279
Jun 11, 2026	19.70	19.75	18.75	19.19	19.19	-3.57%	13,673
Jun 10, 2026	19.85	20.44	18.52	19.90	19.90	1.84%	824
Jun 9, 2026	19.01	19.99	19.01	19.54	19.54	3.77%	1,142
Jun 8, 2026	19.33	19.90	18.01	18.83	18.83	-2.59%	1,266
Jun 5, 2026	17.65	20.55	17.65	19.33	19.33	-0.87%	2,801
Jun 4, 2026	19.99	20.00	18.81	19.50	19.50	-1.52%	7,148
Jun 3, 2026	20.16	21.15	19.16	19.80	19.80	-1.79%	12,886
Jun 2, 2026	20.22	20.22	19.00	20.16	20.16	4.67%	7,217
Jun 1, 2026	19.52	20.45	19.22	19.26	19.26	-1.33%	1,028
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