Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Basler AG (BSL) Historical Prices

DE:BSL historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202623.8523.8522.6022.7022.70-7.16%97,7592.39
Oct 29, 202621.4024.7521.0524.4524.45+13.19%81,2092.01
Oct 28, 202620.9021.9020.9021.6021.60+2.61%24,1150.59
Oct 27, 202620.9021.2020.6021.0521.05-0.24%32,7820.81
Oct 26, 202620.6021.4020.5021.1021.10+3.18%23,7460.58
Oct 23, 202620.9020.9020.1020.4520.45-0.73%14,3160.35
Oct 22, 202621.4521.5020.5020.6020.60-4.41%26,1280.64
Oct 21, 202621.1021.5521.0021.5521.55+3.11%38,4870.95
Oct 20, 202620.8021.1520.2520.9020.90-1.18%20,0020.49
Oct 19, 202620.8521.1520.7021.1521.15+0.71%50,6061.26
Oct 16, 202621.6521.8020.8521.0021.00-1.18%28,0730.70
Oct 15, 202622.2022.2020.2521.2521.25-4.92%56,0301.41
Oct 14, 202622.8023.1522.3522.3522.35-1.54%34,4760.86
Oct 13, 202621.8022.8021.3022.7022.70+2.71%62,3231.58
Oct 12, 202622.8022.8021.9522.1022.10-1.56%21,9810.56
Oct 09, 202622.5523.2522.2022.4522.45-0.66%30,4360.77
Oct 08, 202623.6523.6522.6022.6022.60-4.24%49,4181.26
Oct 07, 202623.6024.5523.3523.6023.60-2.48%24,0310.61
Oct 06, 202623.2524.2023.2524.2024.20+3.86%23,0200.59
Oct 05, 202624.5024.5023.3023.3023.30-4.51%22,1570.55
Oct 02, 202624.5024.6524.2524.4024.40+2.09%14,7510.36
Oct 01, 202624.3024.6023.4023.9023.90-1.44%29,5010.72
Sep 30, 202623.9524.5523.9524.2524.25+1.04%22,1780.54
Sep 29, 202622.8024.3522.8024.0024.00+5.26%28,8870.70
Sep 28, 202622.9523.3022.2022.8022.80-0.44%40,3460.98
Sep 25, 202623.6023.6022.9022.9022.90-1.08%17,7880.43
Sep 24, 202624.5024.5523.0523.1523.15-6.28%32,5830.80
Sep 23, 202624.7525.0024.2524.7024.70+0.41%39,3040.96
Sep 22, 202623.1024.9523.1024.6024.60+5.13%45,7931.13
Sep 21, 202622.3524.3022.3523.4023.40+5.64%40,9581.00
Sep 18, 202622.2022.8022.0522.1522.15+0.23%34,4290.84
Sep 17, 202621.2022.4021.2022.1022.10+3.51%28,9710.70
Sep 16, 202621.0022.0021.0021.3521.35+2.15%29,7920.70
Sep 15, 202621.1021.3520.4520.9020.90-0.24%72,4331.71
Sep 14, 202622.5022.5020.8020.9520.95-8.71%41,5590.99
Sep 11, 202622.9023.2522.7022.9522.95+0.22%28,9050.69
Sep 10, 202623.0523.3522.7022.9022.90-0.87%22,7820.54
Sep 09, 202623.5023.5022.8023.1023.10-2.33%21,3180.51
Sep 08, 202623.4523.8023.0023.6523.65+0.64%23,7270.56
Sep 07, 202623.0523.8023.0523.5023.50+2.62%17,4750.40
Sep 04, 202622.6523.1022.4522.9022.90+0.44%14,1840.33
Sep 03, 202622.7023.1522.5022.8022.80+0.44%19,8240.45
Sep 02, 202621.7522.8021.7522.7022.70-0.87%37,1220.84
Sep 01, 202622.8523.3022.6522.9022.90-1.29%32,2350.73
Aug 31, 202624.1524.5023.2023.2023.20-4.53%416,19110.98
Aug 28, 202624.2524.7524.1024.3024.30-0.21%20,7330.54
Aug 27, 202623.7524.3523.7524.3524.35+3.84%27,8010.72
Aug 26, 202622.4524.0022.4523.4523.45+2.40%37,3590.96
Aug 25, 202622.9023.2522.5522.9022.90+1.33%29,3360.76
Aug 24, 202623.1023.1522.3522.6022.60-2.59%27,4060.70