Basso Industry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	36.30	37.95	36.30	37.05	37.05	2.49%	1,912,160
Jan 20, 2026	36.80	36.85	36.05	36.15	36.15	-2.69%	1,129,373
Jan 19, 2026	37.60	38.90	36.85	37.15	37.15	4.50%	4,118,278
Jan 16, 2026	33.80	36.40	33.80	35.55	35.55	7.40%	3,712,067
Jan 15, 2026	33.60	33.80	33.10	33.10	33.10	-1.19%	368,167
Jan 14, 2026	33.00	34.15	33.00	33.50	33.50	2.29%	789,459
Jan 13, 2026	32.95	33.10	32.60	32.75	32.75	-0.61%	110,961
Jan 12, 2026	32.80	33.10	32.70	32.95	32.95	-	131,480
Jan 9, 2026	32.60	33.20	32.30	32.95	32.95	0.92%	164,535
Jan 8, 2026	32.80	32.95	32.65	32.65	32.65	-0.15%	75,443
Jan 7, 2026	32.50	32.80	32.50	32.70	32.70	0.62%	145,582
Jan 6, 2026	32.40	32.65	32.20	32.50	32.50	-0.15%	243,163
Jan 5, 2026	32.55	32.60	32.35	32.55	32.55	-	274,799
Jan 2, 2026	32.50	32.70	32.50	32.55	32.55	-0.46%	98,918
Dec 31, 2025	32.60	32.95	32.50	32.70	32.70	-	95,486
Dec 30, 2025	32.70	32.80	32.50	32.70	32.70	-0.30%	151,659
Dec 29, 2025	32.50	32.90	32.50	32.80	32.80	0.92%	215,965
Dec 26, 2025	32.70	32.70	32.35	32.50	32.50	-0.61%	170,016
Dec 24, 2025	33.05	33.15	32.70	32.70	32.70	-0.91%	128,910
Dec 23, 2025	32.85	33.10	32.80	33.00	33.00	0.61%	59,359
Dec 22, 2025	32.80	33.10	32.65	32.80	32.80	0.77%	88,840
Dec 19, 2025	32.75	32.90	32.50	32.55	32.55	-0.46%	202,682
Dec 18, 2025	32.65	32.90	32.65	32.70	32.70	-0.30%	116,633
Dec 17, 2025	32.55	33.10	32.55	32.80	32.80	0.77%	121,096
Dec 16, 2025	33.15	33.45	32.55	32.55	32.55	-1.96%	318,142
Dec 15, 2025	33.30	33.85	33.20	33.20	33.20	-0.60%	169,778
Dec 12, 2025	33.45	34.20	33.40	33.40	33.40	-0.15%	514,009
Dec 11, 2025	33.75	34.00	33.45	33.45	33.45	-1.62%	316,307
Dec 10, 2025	34.35	34.40	34.00	34.00	34.00	-0.58%	82,769
Dec 9, 2025	33.95	34.30	33.90	34.20	34.20	0.44%	116,119
Dec 8, 2025	34.10	34.10	33.90	34.05	34.05	-0.15%	108,565
Dec 5, 2025	34.35	34.55	34.05	34.10	34.10	-1.16%	150,932
Dec 4, 2025	34.95	35.05	34.50	34.50	34.50	-1.00%	200,795
Dec 3, 2025	35.85	35.90	34.60	34.85	34.85	-1.55%	499,236
Dec 2, 2025	33.00	35.90	33.00	35.40	35.40	7.44%	1,561,832
Dec 1, 2025	33.20	33.30	32.85	32.95	32.95	-0.75%	56,092
Nov 28, 2025	33.15	33.25	33.00	33.20	33.20	0.15%	42,674
Nov 27, 2025	33.05	33.20	32.95	33.15	33.15	0.30%	76,051
Nov 26, 2025	33.00	33.10	32.90	33.05	33.05	0.30%	76,236
Nov 25, 2025	33.35	33.35	32.70	32.95	32.95	-1.35%	96,043
Nov 24, 2025	32.35	33.40	32.30	33.40	33.40	3.25%	94,945
Nov 21, 2025	32.45	32.65	32.05	32.35	32.35	-0.46%	165,162
Nov 20, 2025	32.70	33.00	32.50	32.50	32.50	-0.61%	97,344
Nov 19, 2025	32.95	33.05	32.65	32.70	32.70	-0.76%	94,070
Nov 18, 2025	33.30	33.30	32.60	32.95	32.95	-1.20%	363,159
Nov 17, 2025	33.20	33.40	33.00	33.35	33.35	0.60%	225,259
Nov 14, 2025	32.80	33.70	32.75	33.15	33.15	1.07%	316,887
Nov 13, 2025	32.85	32.95	32.75	32.80	32.80	-	56,415
Nov 12, 2025	32.65	33.00	32.65	32.80	32.80	0.31%	95,667
Nov 11, 2025	32.35	32.70	32.00	32.70	32.70	0.46%	279,470