BASGZ.ISBASGZ.IS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $41.98 | $42.42 | $41.84 | $42.10 | 479,426 |
| 1/14/2026 | $42.36 | $42.82 | $41.80 | $41.80 | 428,341 |
| 1/13/2026 | $42.50 | $43.00 | $42.08 | $42.26 | 512,473 |
| 1/12/2026 | $42.58 | $42.84 | $40.66 | $42.42 | 1.12M |
| 1/9/2026 | $43.56 | $43.78 | $43.10 | $43.18 | 265,551 |
| 1/8/2026 | $44.18 | $44.38 | $43.48 | $43.48 | 345,805 |
| 1/7/2026 | $44.46 | $45.12 | $44.04 | $44.18 | 581,919 |
| 1/6/2026 | $45.18 | $45.34 | $44.34 | $44.46 | 684,144 |
| 1/5/2026 | $45.48 | $45.80 | $45.16 | $45.18 | 392,242 |
| 1/2/2026 | $47.48 | $47.70 | $45.50 | $45.50 | 633,713 |
| 12/31/2025 | $44.40 | $46.54 | $44.06 | $46.54 | 1.84M |
| 12/30/2025 | $43.78 | $44.50 | $43.60 | $44.28 | 2.56M |
| 12/29/2025 | $45.00 | $45.00 | $44.02 | $44.38 | 557,190 |
| 12/26/2025 | $45.32 | $45.32 | $44.22 | $45.00 | 630,149 |
| 12/25/2025 | $45.36 | $45.36 | $44.38 | $45.36 | 469,264 |
| 12/24/2025 | $45.30 | $46.50 | $43.40 | $45.36 | 1.34M |
| 12/23/2025 | $45.10 | $45.46 | $42.78 | $45.22 | 1.76M |
| 12/22/2025 | $44.62 | $45.72 | $44.62 | $45.10 | 8.08M |
| 12/19/2025 | $44.30 | $46.50 | $44.10 | $44.62 | 2.80M |
| 12/18/2025 | $44.04 | $44.48 | $43.40 | $44.22 | 598,005 |
| 12/17/2025 | $43.00 | $44.38 | $42.52 | $44.02 | 586,778 |
| 12/16/2025 | $43.42 | $43.42 | $42.48 | $43.00 | 424,036 |
| 12/15/2025 | $42.40 | $43.00 | $41.88 | $43.00 | 789,778 |
| 12/12/2025 | $42.22 | $43.60 | $41.96 | $42.28 | 827,202 |
| 12/11/2025 | $42.00 | $42.44 | $41.60 | $42.10 | 2.48M |
| 12/10/2025 | $42.00 | $42.30 | $41.60 | $41.80 | 479,239 |
| 12/9/2025 | $42.10 | $42.34 | $41.74 | $42.00 | 400,125 |
| 12/8/2025 | $41.22 | $42.16 | $41.22 | $41.88 | 621,368 |
| 12/5/2025 | $41.40 | $42.10 | $41.02 | $41.22 | 565,222 |
| 12/4/2025 | $41.20 | $41.58 | $40.80 | $41.22 | 370,249 |
| 12/3/2025 | $41.04 | $41.56 | $41.00 | $41.06 | 289,309 |
| 12/2/2025 | $41.04 | $41.52 | $40.88 | $41.00 | 197,496 |
| 12/1/2025 | $40.44 | $41.10 | $40.20 | $41.10 | 684,418 |
| 11/28/2025 | $40.72 | $40.92 | $40.62 | $40.70 | 167,942 |
| 11/27/2025 | $40.96 | $41.14 | $40.30 | $41.00 | 346,907 |
| 11/26/2025 | $41.24 | $41.70 | $40.74 | $41.00 | 336,335 |
| 11/25/2025 | $41.70 | $41.94 | $40.92 | $41.10 | 702,129 |
| 11/24/2025 | $41.90 | $41.90 | $40.96 | $41.70 | 570,835 |
| 11/21/2025 | $41.80 | $42.38 | $40.92 | $41.90 | 910,173 |
| 11/20/2025 | $41.80 | $41.96 | $40.94 | $41.78 | 419,031 |
| 11/19/2025 | $41.80 | $42.48 | $41.08 | $41.50 | 1.01M |
| 11/18/2025 | $43.08 | $43.72 | $41.74 | $41.74 | 586,943 |
| 11/17/2025 | $42.30 | $44.00 | $42.06 | $43.08 | 1.32M |
| 11/14/2025 | $41.60 | $42.10 | $41.00 | $42.00 | 340,818 |
| 11/13/2025 | $42.42 | $42.80 | $41.50 | $41.50 | 633,157 |
| 11/12/2025 | $42.06 | $42.44 | $41.08 | $42.42 | 621,180 |
| 11/11/2025 | $42.76 | $43.16 | $40.78 | $42.06 | 1.05M |
| 11/10/2025 | $42.94 | $43.58 | $42.32 | $42.76 | 742,661 |
| 11/7/2025 | $43.02 | $43.66 | $42.10 | $42.94 | 1.11M |
| 11/6/2025 | $44.16 | $44.26 | $42.94 | $43.02 | 765,239 |
| 11/5/2025 | $42.00 | $44.40 | $41.62 | $44.16 | 1.91M |
| 11/4/2025 | $41.64 | $42.08 | $41.06 | $41.76 | 731,755 |
| 11/3/2025 | $41.76 | $42.30 | $41.26 | $41.64 | 958,223 |
| 10/31/2025 | $40.50 | $41.82 | $39.50 | $41.76 | 1.95M |
| 10/30/2025 | $40.10 | $40.48 | $39.38 | $39.72 | 995,540 |
| 10/28/2025 | $40.28 | $40.58 | $39.32 | $40.10 | 742,046 |
| 10/27/2025 | $40.68 | $41.10 | $39.58 | $40.16 | 933,553 |
| 10/24/2025 | $39.32 | $40.90 | $39.10 | $40.62 | 935,554 |
| 10/23/2025 | $40.30 | $41.20 | $39.26 | $39.32 | 1.43M |
| 10/22/2025 | $38.52 | $40.50 | $38.44 | $40.48 | 1.51M |
| 10/21/2025 | $38.70 | $39.68 | $38.36 | $38.36 | 768,635 |
| 10/20/2025 | $38.92 | $39.44 | $38.30 | $38.70 | 542,285 |
| 10/17/2025 | $40.00 | $40.12 | $38.12 | $38.78 | 1.34M |