Basso Industry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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