Basanite, Inc. (BASA)
OTCMKTS · Delayed Price · Currency is USD
0.0354
+0.0019 (5.74%)
Jul 9, 2025, 1:21 PM EDT

Basanite Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxJun 21, 2013Jul 8, 2025Max ▾Jul '13Jul '14Jul '15Jul '16Jul '17Jul '18Jul '19Jul '20Jul '21Jul '22Jul '23Jul '24Jul '2520142014201620162018201820202020202220222024202400.2500.5000.7501.0000.0334

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 9, 20250.030.040.030.04-5.89%125,970
Jul 8, 20250.040.040.030.030.03-6.10%88,200
Jul 7, 20250.040.040.040.040.04-5.94%96,565
Jul 3, 20250.040.040.040.040.04-3.93%9,500
Jul 2, 20250.040.040.040.040.043.68%31,100
Jul 1, 20250.050.050.040.040.04-7.32%36,122
Jun 30, 20250.050.050.040.040.04-10.87%41,469
Jun 27, 20250.050.050.040.050.05-304,351
Jun 26, 20250.040.050.040.050.053.60%213,065
Jun 25, 20250.040.050.030.040.0423.40%75,287
Jun 24, 20250.040.040.040.040.043.99%69,388
Jun 23, 20250.040.040.030.030.03-13.50%122,225
Jun 20, 20250.030.050.030.040.0421.21%303,582
Jun 18, 20250.030.030.030.030.03-1.35%18,543
Jun 17, 20250.030.030.030.030.03-1.62%32,152
Jun 16, 20250.030.030.030.030.03-1.73%44,500
Jun 13, 20250.030.030.030.030.033.59%31,341
Jun 12, 20250.030.030.030.030.0310.01%6,447
Jun 11, 20250.030.040.030.030.03-10.71%209,225
Jun 10, 20250.030.030.030.030.0313.33%63,865
Jun 9, 20250.030.030.030.030.03-6.25%106,244
Jun 6, 20250.030.030.030.030.037.38%26,425
Jun 5, 20250.030.030.030.030.03-0.33%38,510
Jun 4, 20250.030.030.030.030.033.10%26,699
Jun 3, 20250.030.030.030.030.03-12.12%60,970
Jun 2, 20250.030.030.030.030.0310.00%51,449
May 30, 20250.030.030.030.030.03-8.54%45,058
May 29, 20250.030.030.030.030.0310.07%59,421
May 28, 20250.030.030.030.030.030.34%14,100
May 27, 20250.030.030.030.030.030.68%138,509
May 23, 20250.030.030.030.030.03-1.34%16,644
May 22, 20250.030.030.030.030.03-9.26%167,760
May 21, 20250.030.030.030.030.039.83%2,525
May 20, 20250.030.030.030.030.03-12,540
May 19, 20250.030.030.030.030.03-10.79%34,676
May 16, 20250.030.030.030.030.038.48%150
May 15, 20250.030.030.030.030.03-11.43%100
May 14, 20250.030.040.030.040.0412.90%399,834
May 13, 20250.040.040.030.030.03-4.62%53,344
May 12, 20250.030.040.030.030.035.69%108,150
May 9, 20250.030.030.030.030.03-19.29%149,730
May 8, 20250.030.040.030.040.0413.06%35,066
May 7, 20250.030.030.030.030.03-3.16%55,021
May 6, 20250.030.030.030.030.03-0.37%2,200
May 5, 20250.030.040.030.030.03-2.70%7,350
May 2, 20250.030.040.030.040.048.13%5,422
May 1, 20250.040.040.030.030.03-8.64%30,540
Apr 30, 20250.040.040.040.040.049.13%37,050
Apr 29, 20250.030.030.030.030.032.78%77,100
Apr 28, 20250.040.040.030.030.03-23.04%277,920