BASiC Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 3, 2026	44.50	50.75	42.20	49.40	49.40	9.83%	555,400
Jul 31, 2026	47.28	50.00	41.98	44.98	44.98	5.39%	844,800
Jul 30, 2026	49.50	49.50	41.26	42.68	42.68	-10.71%	910,100
Jul 29, 2026	49.64	50.90	46.00	47.80	47.80	-3.71%	766,800
Jul 28, 2026	56.95	56.95	47.38	49.64	49.64	-12.84%	1,228,600
Jul 27, 2026	56.00	57.75	52.50	56.95	56.95	4.88%	817,900
Jul 24, 2026	55.00	56.40	50.45	54.30	54.30	-0.73%	913,200
Jul 23, 2026	47.00	56.00	45.00	54.70	54.70	18.14%	1,502,060
Jul 22, 2026	44.98	48.00	44.34	46.30	46.30	4.75%	981,800
Jul 21, 2026	40.50	44.20	40.02	44.20	44.20	9.68%	936,600
Jul 20, 2026	38.00	40.80	36.30	40.30	40.30	5.22%	433,020
Jul 17, 2026	39.52	40.00	36.36	38.30	38.30	-3.04%	587,000
Jul 16, 2026	42.28	42.28	39.38	39.50	39.50	-6.58%	589,400
Jul 15, 2026	42.22	43.70	40.34	42.28	42.28	0.19%	655,256
Jul 14, 2026	38.80	42.48	36.26	42.20	42.20	8.76%	1,364,220
Jul 13, 2026	35.82	42.72	35.20	38.80	38.80	10.29%	1,959,382
Jul 10, 2026	35.10	36.28	32.70	35.18	35.18	0.06%	2,132,000
Jul 9, 2026	33.30	35.50	33.30	35.16	35.16	5.84%	1,440,200
Jul 8, 2026	34.12	37.38	33.00	33.22	33.22	5.06%	11,270,830
Jul 7, 2026	31.62	31.62	31.62	31.62	31.62	-	-