BASiC Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 13, 2026	37.06	38.18	31.46	36.64	36.64	-1.13%	149,000
Oct 12, 2026	39.90	39.90	37.06	37.06	37.06	-7.12%	171,400
Oct 9, 2026	39.60	39.90	38.60	39.90	39.90	-0.15%	37,800
Oct 8, 2026	40.00	40.00	39.22	39.96	39.96	-0.55%	45,600
Oct 7, 2026	40.12	40.18	39.60	40.18	40.18	0.25%	104,600
Oct 6, 2026	40.00	40.64	39.34	40.08	40.08	1.01%	80,200
Oct 5, 2026	40.00	40.00	35.80	39.68	39.68	-0.80%	189,000
Oct 2, 2026	40.10	40.20	39.00	40.00	40.00	-1.23%	91,000
Sep 30, 2026	40.28	40.80	39.80	40.50	40.50	1.76%	94,800
Sep 29, 2026	40.88	40.88	39.64	39.80	39.80	-0.95%	207,600
Sep 28, 2026	43.00	43.00	40.18	40.18	40.18	-6.12%	140,000
Sep 25, 2026	42.50	43.24	41.66	42.80	42.80	-	62,800
Sep 24, 2026	43.98	44.36	42.50	42.80	42.80	-1.61%	130,200
Sep 23, 2026	41.50	44.12	40.36	43.50	43.50	8.21%	296,000
Sep 22, 2026	42.98	42.98	39.80	40.20	40.20	-1.71%	113,400
Sep 21, 2026	42.98	43.00	40.44	40.90	40.90	0.05%	91,200
Sep 18, 2026	42.00	42.78	40.88	40.88	40.88	0.20%	151,400
Sep 17, 2026	44.20	44.20	40.50	40.80	40.80	-4.63%	156,400
Sep 16, 2026	43.50	43.60	41.72	42.78	42.78	2.69%	102,600
Sep 15, 2026	42.80	44.34	41.10	41.66	41.66	-2.66%	94,200
Sep 14, 2026	46.00	46.00	42.30	42.80	42.80	-6.96%	149,200
Sep 11, 2026	41.58	46.96	41.58	46.00	46.00	10.63%	429,200
Sep 10, 2026	42.38	42.90	41.12	41.58	41.58	-2.39%	100,200
Sep 9, 2026	43.58	44.42	42.40	42.60	42.60	-2.25%	127,200
Sep 8, 2026	43.60	46.92	42.96	43.58	43.58	0.09%	488,400
Sep 7, 2026	42.50	45.68	42.50	43.54	43.54	2.45%	380,200
Sep 4, 2026	39.90	42.80	39.46	42.50	42.50	6.52%	278,246
Sep 3, 2026	40.22	40.46	37.50	39.90	39.90	-0.80%	440,600
Sep 2, 2026	40.10	41.90	39.00	40.22	40.22	-3.08%	307,600
Sep 1, 2026	40.86	44.26	37.00	41.50	41.50	2.98%	962,600
Aug 31, 2026	49.00	50.10	39.54	40.30	40.30	-15.90%	1,288,600
Aug 28, 2026	52.50	52.50	44.90	47.92	47.92	-7.49%	705,600
Aug 27, 2026	48.44	54.00	46.80	51.80	51.80	6.94%	1,021,199
Aug 26, 2026	67.80	67.80	40.04	48.44	48.44	-27.27%	2,231,559
Aug 25, 2026	72.15	73.50	66.10	66.60	66.60	-7.56%	635,400
Aug 24, 2026	66.05	72.05	63.55	72.05	72.05	10.08%	534,800
Aug 21, 2026	68.00	68.90	64.60	65.45	65.45	-3.75%	267,600
Aug 20, 2026	65.95	68.75	65.10	68.00	68.00	4.45%	343,000
Aug 19, 2026	72.00	72.00	61.45	65.10	65.10	-9.58%	703,220
Aug 18, 2026	66.00	72.00	65.60	72.00	72.00	9.09%	508,580
Aug 17, 2026	68.90	71.00	65.10	66.00	66.00	-2.00%	546,860
Aug 14, 2026	67.75	70.40	65.60	67.35	67.35	1.13%	678,200
Aug 13, 2026	64.00	66.80	62.90	66.60	66.60	4.88%	420,140
Aug 12, 2026	59.60	64.70	59.25	63.50	63.50	5.75%	447,600
Aug 11, 2026	57.00	61.95	53.80	60.05	60.05	5.54%	499,800
Aug 10, 2026	57.00	59.60	55.60	56.90	56.90	-0.18%	165,200
Aug 7, 2026	55.00	58.90	48.30	57.00	57.00	3.07%	743,700
Aug 6, 2026	54.00	56.10	51.80	55.30	55.30	2.98%	649,400
Aug 5, 2026	52.00	56.20	51.85	53.70	53.70	3.57%	426,800
Aug 4, 2026	49.42	52.95	49.42	51.85	51.85	4.96%	848,800