BASiC Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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