Basso Industry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	33.90	33.90	33.20	33.50	33.50	-0.15%	528,128
Jul 28, 2026	33.80	33.95	33.45	33.55	33.55	-1.32%	255,953
Jul 27, 2026	33.60	34.05	33.60	34.00	34.00	1.19%	194,288
Jul 24, 2026	33.50	33.70	33.40	33.60	33.60	-	88,185
Jul 23, 2026	33.70	33.85	33.45	33.60	33.60	-0.30%	218,804
Jul 22, 2026	34.00	34.00	33.65	33.70	33.70	-0.30%	93,611
Jul 21, 2026	33.80	33.90	33.65	33.80	33.80	0.60%	111,981
Jul 20, 2026	33.70	33.95	33.45	33.60	33.60	0.15%	201,768
Jul 17, 2026	34.20	34.20	33.50	33.55	33.55	-1.76%	204,627
Jul 16, 2026	34.30	34.50	34.05	34.15	34.15	-0.15%	151,511
Jul 15, 2026	33.95	34.35	33.90	34.20	34.20	0.74%	244,828
Jul 14, 2026	34.00	34.00	33.45	33.95	33.95	-	324,986
Jul 13, 2026	33.50	34.05	33.50	33.95	33.95	1.34%	369,426
Jul 9, 2026	33.75	33.75	33.45	33.50	33.50	-0.45%	126,997
Jul 8, 2026	33.60	33.70	33.40	33.65	33.65	0.45%	141,034
Jul 7, 2026	33.75	33.90	33.45	33.50	33.50	-1.18%	199,857
Jul 6, 2026	34.20	34.45	33.70	33.90	33.90	-0.88%	328,567
Jul 3, 2026	33.50	34.75	33.40	34.20	34.20	2.24%	701,483
Jul 2, 2026	33.35	33.45	33.20	33.45	33.45	0.75%	165,577
Jul 1, 2026	33.40	33.40	33.05	33.20	33.20	-	123,642
Jun 30, 2026	33.35	33.45	33.10	33.20	33.20	-0.45%	226,250
Jun 29, 2026	33.70	33.70	33.25	33.35	33.35	0.45%	95,586
Jun 26, 2026	33.50	33.80	33.05	33.20	33.20	-1.34%	241,601
Jun 25, 2026	33.50	33.90	33.50	33.65	33.65	0.45%	269,253
Jun 24, 2026	33.05	33.50	33.00	33.50	33.50	1.36%	205,728
Jun 23, 2026	33.10	33.20	32.95	33.05	33.05	-0.15%	519,851
Jun 22, 2026	33.15	33.35	33.10	33.10	33.10	-0.60%	237,973
Jun 18, 2026	33.40	33.60	33.15	33.30	33.30	-0.30%	212,468
Jun 17, 2026	33.35	33.85	33.35	33.40	33.40	0.60%	238,124
Jun 16, 2026	33.50	33.50	33.15	33.20	33.20	-0.45%	132,379
Jun 15, 2026	33.60	33.60	33.20	33.35	33.35	0.30%	209,561
Jun 12, 2026	33.20	33.60	33.20	33.25	33.25	0.30%	148,614
Jun 11, 2026	33.10	33.35	32.80	33.15	33.15	-0.30%	313,964
Jun 10, 2026	33.15	33.45	33.10	33.25	33.25	0.15%	206,034
Jun 9, 2026	32.85	33.70	32.85	33.20	33.20	0.45%	145,293
Jun 8, 2026	32.50	33.20	32.45	33.05	33.05	-1.05%	291,442
Jun 5, 2026	33.60	34.00	33.30	33.40	33.40	-0.60%	319,578
Jun 4, 2026	33.20	33.70	33.15	33.60	33.60	0.90%	337,987
Jun 3, 2026	33.45	33.45	33.00	33.30	33.30	-0.45%	402,204
Jun 2, 2026	33.50	33.70	33.10	33.45	33.45	-0.15%	273,600
Jun 1, 2026	33.00	33.70	32.65	33.50	33.50	1.52%	448,905
May 29, 2026	32.85	33.30	32.80	33.00	33.00	0.76%	338,609
May 28, 2026	32.70	33.35	32.50	32.75	32.75	0.15%	359,124
May 27, 2026	33.00	33.55	32.40	32.70	32.70	-0.76%	820,658
May 26, 2026	32.55	33.00	32.55	32.95	32.95	1.23%	270,639
May 25, 2026	32.95	32.95	32.55	32.55	32.55	-1.21%	383,611
May 22, 2026	32.75	33.00	32.45	32.95	32.95	0.15%	422,994
May 21, 2026	32.60	33.05	32.60	32.90	32.90	1.08%	331,014
May 20, 2026	32.45	32.55	32.40	32.55	32.55	0.31%	151,906
May 19, 2026	32.30	32.55	32.30	32.45	32.45	0.62%	124,517