Basso Industry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 23, 2026	34.35	34.70	34.20	34.50	34.50	0.88%	407,045
Feb 11, 2026	34.45	34.45	34.05	34.20	34.20	-0.15%	161,585
Feb 10, 2026	34.35	34.35	33.90	34.25	34.25	-	115,571
Feb 9, 2026	34.35	34.35	33.80	34.25	34.25	1.03%	168,659
Feb 6, 2026	34.05	34.05	33.50	33.90	33.90	-1.45%	125,189
Feb 5, 2026	34.20	34.85	33.95	34.40	34.40	0.58%	121,548
Feb 4, 2026	34.00	34.30	33.85	34.20	34.20	0.15%	175,766
Feb 3, 2026	34.15	34.40	33.60	34.15	34.15	0.29%	187,277
Feb 2, 2026	34.00	34.05	33.55	34.05	34.05	-0.44%	166,109
Jan 30, 2026	34.90	34.90	34.10	34.20	34.20	-2.01%	301,162
Jan 29, 2026	35.70	35.70	34.65	34.90	34.90	-0.57%	253,213
Jan 28, 2026	35.80	36.00	35.10	35.10	35.10	-1.82%	470,455
Jan 27, 2026	36.70	36.75	35.70	35.75	35.75	-2.59%	610,403
Jan 26, 2026	36.60	36.95	36.00	36.70	36.70	0.27%	334,024
Jan 23, 2026	37.15	37.15	36.20	36.60	36.60	-0.54%	477,415
Jan 22, 2026	37.25	37.30	36.55	36.80	36.80	-0.67%	713,031
Jan 21, 2026	36.30	37.95	36.30	37.05	37.05	2.49%	1,912,160
Jan 20, 2026	36.80	36.85	36.05	36.15	36.15	-2.69%	1,129,373
Jan 19, 2026	37.60	38.90	36.85	37.15	37.15	4.50%	4,118,278
Jan 16, 2026	33.80	36.40	33.80	35.55	35.55	7.40%	3,712,067
Jan 15, 2026	33.60	33.80	33.10	33.10	33.10	-1.19%	368,167
Jan 14, 2026	33.00	34.15	33.00	33.50	33.50	2.29%	789,459
Jan 13, 2026	32.95	33.10	32.60	32.75	32.75	-0.61%	110,961
Jan 12, 2026	32.80	33.10	32.70	32.95	32.95	-	131,480
Jan 9, 2026	32.60	33.20	32.30	32.95	32.95	0.92%	164,535
Jan 8, 2026	32.80	32.95	32.65	32.65	32.65	-0.15%	75,443
Jan 7, 2026	32.50	32.80	32.50	32.70	32.70	0.62%	145,582
Jan 6, 2026	32.40	32.65	32.20	32.50	32.50	-0.15%	243,163
Jan 5, 2026	32.55	32.60	32.35	32.55	32.55	-	274,799
Jan 2, 2026	32.50	32.70	32.50	32.55	32.55	-0.46%	98,918
Dec 31, 2025	32.60	32.95	32.50	32.70	32.70	-	95,486
Dec 30, 2025	32.70	32.80	32.50	32.70	32.70	-0.30%	151,659
Dec 29, 2025	32.50	32.90	32.50	32.80	32.80	0.92%	215,965
Dec 26, 2025	32.70	32.70	32.35	32.50	32.50	-0.61%	170,016
Dec 24, 2025	33.05	33.15	32.70	32.70	32.70	-0.91%	128,910
Dec 23, 2025	32.85	33.10	32.80	33.00	33.00	0.61%	59,359
Dec 22, 2025	32.80	33.10	32.65	32.80	32.80	0.77%	88,840
Dec 19, 2025	32.75	32.90	32.50	32.55	32.55	-0.46%	202,682
Dec 18, 2025	32.65	32.90	32.65	32.70	32.70	-0.30%	116,633
Dec 17, 2025	32.55	33.10	32.55	32.80	32.80	0.77%	121,096
Dec 16, 2025	33.15	33.45	32.55	32.55	32.55	-1.96%	318,142
Dec 15, 2025	33.30	33.85	33.20	33.20	33.20	-0.60%	169,778
Dec 12, 2025	33.45	34.20	33.40	33.40	33.40	-0.15%	514,009
Dec 11, 2025	33.75	34.00	33.45	33.45	33.45	-1.62%	316,307
Dec 10, 2025	34.35	34.40	34.00	34.00	34.00	-0.58%	82,769
Dec 9, 2025	33.95	34.30	33.90	34.20	34.20	0.44%	116,119
Dec 8, 2025	34.10	34.10	33.90	34.05	34.05	-0.15%	108,565
Dec 5, 2025	34.35	34.55	34.05	34.10	34.10	-1.16%	150,932
Dec 4, 2025	34.95	35.05	34.50	34.50	34.50	-1.00%	200,795
Dec 3, 2025	35.85	35.90	34.60	34.85	34.85	-1.55%	499,236
Dec 2, 2025	33.00	35.90	33.00	35.40	35.40	7.44%	1,561,832
Dec 1, 2025	33.20	33.30	32.85	32.95	32.95	-0.75%	56,092
Nov 28, 2025	33.15	33.25	33.00	33.20	33.20	0.15%	42,674
Nov 27, 2025	33.05	33.20	32.95	33.15	33.15	0.30%	76,051
Nov 26, 2025	33.00	33.10	32.90	33.05	33.05	0.30%	76,236
Nov 25, 2025	33.35	33.35	32.70	32.95	32.95	-1.35%	96,043