Bastogi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	1.06	1.06	1.06	1.06	1.06	-5.38%	-
Feb 19, 2026	1.12	1.12	1.12	1.12	1.12	0.45%	-
Feb 18, 2026	1.11	1.11	1.11	1.11	1.11	-1.77%	-
Feb 17, 2026	1.13	1.13	1.13	1.13	1.13	-0.44%	-
Feb 16, 2026	1.14	1.14	1.14	1.14	1.14	2.71%	-
Feb 13, 2026	1.11	1.11	1.11	1.11	1.11	-1.34%	-
Feb 12, 2026	1.12	1.13	1.12	1.12	1.12	13.13%	3,025
Feb 11, 2026	0.99	0.99	0.99	0.99	0.99	7.61%	-
Feb 10, 2026	0.92	0.92	0.92	0.92	0.92	-2.13%	-
Feb 9, 2026	0.94	0.94	0.94	0.94	0.94	1.51%	-
Feb 6, 2026	0.93	0.93	0.93	0.93	0.93	-0.86%	-
Feb 5, 2026	0.94	0.94	0.93	0.93	0.93	21.61%	2,300
Feb 4, 2026	0.77	0.77	0.77	0.77	0.77	-2.04%	-
Feb 3, 2026	0.78	0.78	0.78	0.78	0.78	-5.31%	-
Feb 2, 2026	0.78	0.83	0.78	0.83	0.83	6.70%	3
Jan 30, 2026	0.78	0.78	0.78	0.78	0.78	1.04%	-
Jan 29, 2026	0.77	0.77	0.77	0.77	0.77	-0.78%	-
Jan 28, 2026	0.77	0.77	0.77	0.77	0.77	-1.28%	-
Jan 27, 2026	0.78	0.78	0.78	0.78	0.78	-0.76%	-
Jan 26, 2026	0.79	0.79	0.79	0.79	0.79	2.86%	-
Jan 23, 2026	0.77	0.77	0.77	0.77	0.77	-0.52%	-
Jan 22, 2026	0.77	0.77	0.77	0.77	0.77	0.26%	-
Jan 21, 2026	0.77	0.77	0.77	0.77	0.77	-2.04%	-
Jan 20, 2026	0.79	0.79	0.79	0.79	0.79	-1.26%	-
Jan 19, 2026	0.80	0.80	0.80	0.80	0.80	-2.21%	-
Jan 16, 2026	0.81	0.81	0.81	0.81	0.81	0.25%	-
Jan 15, 2026	0.81	0.81	0.81	0.81	0.81	-0.49%	-
Jan 14, 2026	0.82	0.82	0.82	0.82	0.82	0.49%	-
Jan 13, 2026	0.81	0.81	0.81	0.81	0.81	2.01%	-
Jan 12, 2026	0.80	0.80	0.80	0.80	0.80	3.38%	-
Jan 9, 2026	0.77	0.77	0.77	0.77	0.77	-	-
Jan 8, 2026	0.77	0.77	0.77	0.77	0.77	0.26%	-
Jan 7, 2026	0.77	0.77	0.77	0.77	0.77	-2.78%	-
Jan 6, 2026	0.79	0.79	0.79	0.79	0.79	-0.25%	-
Jan 5, 2026	0.79	0.79	0.79	0.79	0.79	1.28%	-
Jan 2, 2026	0.78	0.78	0.78	0.78	0.78	-2.01%	-
Dec 30, 2025	0.80	0.80	0.80	0.80	0.80	0.25%	-
Dec 29, 2025	0.80	0.80	0.80	0.80	0.80	-3.63%	-
Dec 23, 2025	0.78	0.83	0.78	0.83	0.83	4.03%	234
Dec 22, 2025	0.79	0.79	0.79	0.79	0.79	-0.75%	-
Dec 19, 2025	0.80	0.80	0.80	0.80	0.80	2.83%	-
Dec 18, 2025	0.78	0.78	0.78	0.78	0.78	-2.26%	-
Dec 17, 2025	0.80	0.80	0.80	0.80	0.80	0.76%	-
Dec 16, 2025	0.79	0.79	0.79	0.79	0.79	-1.00%	-
Dec 15, 2025	0.80	0.80	0.80	0.80	0.80	2.31%	-
Dec 12, 2025	0.80	0.80	0.78	0.78	0.78	-1.02%	7,408
Dec 11, 2025	0.79	0.79	0.79	0.79	0.79	-1.50%	-
Dec 10, 2025	0.80	0.80	0.80	0.80	0.80	-1.23%	-
Dec 9, 2025	0.81	0.81	0.81	0.81	0.81	0.25%	-
Dec 8, 2025	0.81	0.81	0.81	0.81	0.81	0.25%	-