BASiC Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	32.34	32.98	32.02	32.96	32.96	1.92%	15,800
Oct 30, 2026	32.50	34.70	32.14	32.34	32.34	-4.04%	59,600
Oct 29, 2026	33.66	33.82	32.96	33.70	33.70	-3.82%	109,400
Oct 28, 2026	32.98	35.04	32.46	35.04	35.04	6.25%	87,000
Oct 27, 2026	32.86	33.20	32.56	32.98	32.98	0.37%	31,200
Oct 26, 2026	32.84	33.58	32.00	32.86	32.86	0.18%	35,200
Oct 23, 2026	33.00	34.00	31.30	32.80	32.80	1.49%	64,200
Oct 22, 2026	34.90	36.06	32.32	32.32	32.32	-10.72%	35,200
Oct 21, 2026	36.58	37.48	35.30	36.20	36.20	-0.22%	80,600
Oct 20, 2026	34.12	37.18	34.00	36.28	36.28	6.08%	88,000
Oct 16, 2026	33.20	34.32	32.10	34.20	34.20	3.01%	325,800
Oct 15, 2026	34.90	35.12	32.70	33.20	33.20	-5.14%	109,400
Oct 14, 2026	35.04	36.20	33.14	35.00	35.00	-0.57%	125,200
Oct 13, 2026	37.06	38.18	31.46	35.20	35.20	-5.02%	231,400
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