Basso Industry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	32.60	32.75	32.55	32.70	32.70	0.31%	49,368
Aug 24, 2026	32.75	32.75	32.45	32.60	32.60	-0.61%	157,144
Aug 21, 2026	32.80	32.90	32.65	32.80	32.80	-0.30%	36,747
Aug 20, 2026	32.75	32.90	32.70	32.90	32.90	0.61%	68,430
Aug 19, 2026	33.10	33.10	32.60	32.70	32.70	-1.36%	115,758
Aug 18, 2026	32.80	33.35	32.80	33.15	33.15	0.61%	184,547
Aug 17, 2026	32.85	33.05	32.55	32.95	32.95	0.30%	352,677
Aug 14, 2026	32.80	33.00	32.75	32.85	32.85	0.31%	139,438
Aug 13, 2026	33.05	33.20	32.65	32.75	32.75	-0.15%	265,791
Aug 12, 2026	32.95	33.00	32.75	32.80	32.80	0.31%	148,571
Aug 11, 2026	32.50	33.05	32.50	32.70	32.70	0.15%	140,425
Aug 10, 2026	32.60	32.70	32.50	32.65	32.65	0.15%	90,144
Aug 7, 2026	32.55	32.90	32.55	32.60	32.60	0.62%	142,842
Aug 6, 2026	32.50	32.60	32.40	32.40	32.40	-0.31%	110,047
Aug 5, 2026	32.50	32.60	32.40	32.50	32.50	-	112,141
Aug 4, 2026	32.50	32.50	32.25	32.50	32.50	0.78%	186,868
Aug 3, 2026	32.25	32.35	31.95	32.25	32.25	-	434,831
Jul 31, 2026	33.95	33.95	33.65	33.75	32.25	0.30%	391,885
Jul 30, 2026	33.75	33.85	33.15	33.65	32.15	0.45%	456,054
Jul 29, 2026	33.90	33.90	33.20	33.50	32.01	-0.15%	528,128
Jul 28, 2026	33.80	33.95	33.45	33.55	32.06	-1.32%	255,995
Jul 27, 2026	33.60	34.05	33.60	34.00	32.49	1.19%	194,338
Jul 24, 2026	33.50	33.70	33.40	33.60	32.11	-	88,223
Jul 23, 2026	33.70	33.85	33.45	33.60	32.11	-0.30%	218,879
Jul 22, 2026	34.00	34.00	33.65	33.70	32.20	-0.30%	93,611
Jul 21, 2026	33.80	33.90	33.65	33.80	32.30	0.60%	111,981
Jul 20, 2026	33.70	33.95	33.45	33.60	32.11	0.15%	201,768
Jul 17, 2026	34.20	34.20	33.50	33.55	32.06	-1.76%	204,628
Jul 16, 2026	34.30	34.50	34.05	34.15	32.63	-0.15%	151,511
Jul 15, 2026	33.95	34.35	33.90	34.20	32.68	0.74%	244,828
Jul 14, 2026	34.00	34.00	33.45	33.95	32.44	-	324,986
Jul 13, 2026	33.50	34.05	33.50	33.95	32.44	1.34%	369,426
Jul 9, 2026	33.75	33.75	33.45	33.50	32.01	-0.45%	126,997
Jul 8, 2026	33.60	33.70	33.40	33.65	32.15	0.45%	141,034
Jul 7, 2026	33.75	33.90	33.45	33.50	32.01	-1.18%	199,857
Jul 6, 2026	34.20	34.45	33.70	33.90	32.39	-0.88%	328,567
Jul 3, 2026	33.50	34.75	33.40	34.20	32.68	2.24%	701,483
Jul 2, 2026	33.35	33.45	33.20	33.45	31.96	0.75%	165,577
Jul 1, 2026	33.40	33.40	33.05	33.20	31.72	-	123,642
Jun 30, 2026	33.35	33.45	33.10	33.20	31.72	-0.45%	226,250
Jun 29, 2026	33.70	33.70	33.25	33.35	31.87	0.45%	95,586
Jun 26, 2026	33.50	33.80	33.05	33.20	31.72	-1.34%	241,601
Jun 25, 2026	33.50	33.90	33.50	33.65	32.15	0.45%	269,253
Jun 24, 2026	33.05	33.50	33.00	33.50	32.01	1.36%	205,728
Jun 23, 2026	33.10	33.20	32.95	33.05	31.58	-0.15%	519,851
Jun 22, 2026	33.15	33.35	33.10	33.10	31.63	-0.60%	237,973
Jun 18, 2026	33.40	33.60	33.15	33.30	31.82	-0.30%	212,468
Jun 17, 2026	33.35	33.85	33.35	33.40	31.92	0.60%	238,124
Jun 16, 2026	33.50	33.50	33.15	33.20	31.72	-0.45%	132,379
Jun 15, 2026	33.60	33.60	33.20	33.35	31.87	0.30%	209,561