Basso Industry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 18, 2026	32.05	32.30	31.80	32.25	32.25	0.62%	204,748
May 15, 2026	32.50	32.90	32.05	32.05	32.05	-1.38%	426,703
May 14, 2026	32.35	32.60	32.35	32.50	32.50	-0.15%	227,209
May 13, 2026	32.50	32.60	32.20	32.55	32.55	0.46%	438,491
May 12, 2026	32.60	32.60	32.25	32.40	32.40	-	303,720
May 11, 2026	32.40	32.55	32.25	32.40	32.40	-	303,732
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%	134,843
May 5, 2026	32.50	32.75	32.35	32.75	32.75	0.77%	383,381
May 4, 2026	32.35	32.75	32.30	32.50	32.50	-	237,985
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%	100,073
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