Basso Industry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	32.45	32.55	32.10	32.40	32.40	-0.15%	339,718
May 7, 2026	32.55	32.65	32.35	32.45	32.45	-0.61%	176,629
May 6, 2026	32.95	32.95	32.55	32.65	32.65	-0.31%	134,823
May 5, 2026	32.50	32.75	32.35	32.75	32.75	0.77%	382,509
May 4, 2026	32.35	32.75	32.30	32.50	32.50	-	237,983
Apr 30, 2026	32.50	32.70	32.40	32.50	32.50	-	128,312
Apr 29, 2026	32.50	32.75	32.25	32.50	32.50	-	204,512
Apr 28, 2026	32.45	32.80	32.15	32.50	32.50	-	179,463
Apr 27, 2026	32.45	32.60	32.15	32.50	32.50	0.15%	239,266
Apr 24, 2026	32.30	32.70	32.20	32.45	32.45	0.62%	182,259
Apr 23, 2026	32.85	32.85	32.15	32.25	32.25	-1.68%	249,772
Apr 22, 2026	33.00	33.00	32.60	32.80	32.80	-0.76%	198,569
Apr 21, 2026	33.15	33.40	33.00	33.05	33.05	-0.30%	150,481
Apr 20, 2026	33.00	33.30	33.00	33.15	33.15	0.45%	385,613
Apr 17, 2026	32.85	33.05	32.80	33.00	33.00	0.15%	119,450
Apr 16, 2026	32.85	33.00	32.75	32.95	32.95	0.30%	206,179
Apr 15, 2026	32.95	33.00	32.70	32.85	32.85	-0.76%	170,795
Apr 14, 2026	32.95	33.50	32.80	33.10	33.10	1.07%	362,742
Apr 13, 2026	32.50	32.95	32.50	32.75	32.75	0.77%	143,558
Apr 10, 2026	32.55	32.80	32.50	32.50	32.50	0.15%	143,112
Apr 9, 2026	32.40	32.50	32.05	32.45	32.45	-	194,673
Apr 8, 2026	32.80	32.80	32.40	32.45	32.45	-0.15%	127,480
Apr 7, 2026	32.90	32.90	32.50	32.50	32.50	-0.76%	71,651
Apr 2, 2026	32.65	32.95	32.55	32.75	32.75	0.46%	178,034
Apr 1, 2026	32.45	32.85	32.45	32.60	32.60	0.46%	121,339
Mar 31, 2026	32.55	32.75	32.45	32.45	32.45	-0.61%	99,991
Mar 30, 2026	32.30	32.70	32.30	32.65	32.65	-	91,220
Mar 27, 2026	32.10	32.75	32.10	32.65	32.65	0.93%	221,157
Mar 26, 2026	32.15	32.40	32.15	32.35	32.35	0.47%	161,241
Mar 25, 2026	32.80	32.80	31.85	32.20	32.20	0.16%	643,743
Mar 24, 2026	32.10	32.15	31.90	32.15	32.15	0.16%	484,714
Mar 23, 2026	32.30	32.30	31.80	32.10	32.10	-0.93%	507,443
Mar 20, 2026	32.60	32.60	32.25	32.40	32.40	-0.31%	528,414
Mar 19, 2026	32.45	32.70	32.30	32.50	32.50	0.15%	455,376
Mar 18, 2026	32.90	33.05	32.30	32.45	32.45	-1.07%	568,376
Mar 17, 2026	32.20	32.80	32.20	32.80	32.80	1.86%	1,542,296
Mar 16, 2026	32.55	32.60	32.10	32.20	32.20	-0.92%	182,922
Mar 13, 2026	32.15	32.50	32.05	32.50	32.50	0.31%	274,603
Mar 12, 2026	32.75	32.75	32.20	32.40	32.40	-0.92%	216,799
Mar 11, 2026	32.20	32.70	32.15	32.70	32.70	0.77%	216,353
Mar 10, 2026	33.05	33.05	32.40	32.45	32.45	-0.92%	167,603
Mar 9, 2026	32.35	32.85	32.35	32.75	32.75	-1.95%	281,549
Mar 6, 2026	32.95	33.45	32.85	33.40	33.40	0.91%	76,301
Mar 5, 2026	33.00	33.20	32.75	33.10	33.10	1.07%	145,038
Mar 4, 2026	33.10	33.10	32.50	32.75	32.75	-1.80%	350,621
Mar 3, 2026	33.55	33.65	33.20	33.35	33.35	-0.74%	357,023
Mar 2, 2026	33.75	33.80	33.30	33.60	33.60	-0.59%	156,699
Feb 26, 2026	33.85	33.90	33.65	33.80	33.80	-0.15%	177,452
Feb 25, 2026	34.35	34.35	33.75	33.85	33.85	-1.31%	341,345
Feb 24, 2026	34.55	34.55	33.85	34.30	34.30	-0.58%	337,294