Want to see FR:BASS full AI Analyst Report?
Bassac (BASS) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 37.90 | 37.90 | 36.80 | 37.60 | 37.60 | +1.90% | 731 | 0.32 |
| Oct 29, 2026 | 36.10 | 37.00 | 36.10 | 36.90 | 36.90 | +1.93% | 497 | 0.22 |
| Oct 28, 2026 | 35.30 | 36.30 | 35.20 | 36.20 | 36.20 | +5.23% | 998 | 0.43 |
| Oct 27, 2026 | 34.20 | 34.40 | 34.00 | 34.40 | 34.40 | -0.58% | 36,813 | 21.22 |
| Oct 26, 2026 | 34.90 | 34.90 | 34.20 | 34.60 | 34.60 | -0.29% | 468 | 0.27 |
| Oct 23, 2026 | 33.70 | 34.90 | 33.70 | 34.70 | 34.70 | +3.27% | 145 | 0.08 |
| Oct 22, 2026 | 34.60 | 34.60 | 33.60 | 33.60 | 33.60 | -3.45% | 832 | 0.46 |
| Oct 21, 2026 | 33.80 | 34.80 | 33.80 | 34.80 | 34.80 | +3.57% | 511 | 0.28 |
| Oct 20, 2026 | 35.00 | 35.00 | 33.10 | 33.60 | 33.60 | -4.00% | 1,884 | 1.01 |
| Oct 19, 2026 | 36.40 | 36.40 | 35.00 | 35.00 | 35.00 | -3.58% | 683 | 0.37 |
| Oct 16, 2026 | 35.70 | 36.80 | 35.70 | 36.30 | 36.30 | +3.13% | 533 | 0.28 |
| Oct 15, 2026 | 36.00 | 36.00 | 35.20 | 35.20 | 35.20 | -0.85% | 566 | 0.29 |
| Oct 14, 2026 | 34.80 | 35.70 | 34.80 | 35.50 | 35.50 | +1.72% | 1,809 | 0.92 |
| Oct 13, 2026 | 37.10 | 37.10 | 34.90 | 34.90 | 34.90 | -3.06% | 3,549 | 1.83 |
| Oct 12, 2026 | 36.30 | 36.30 | 36.00 | 36.00 | 36.00 | -0.55% | 256 | 0.13 |
| Oct 09, 2026 | 36.20 | 36.20 | 35.70 | 36.20 | 36.20 | +0.28% | 585 | 0.30 |
| Oct 08, 2026 | 37.40 | 37.40 | 35.40 | 36.10 | 36.10 | -3.48% | 2,783 | 1.45 |
| Oct 07, 2026 | 37.00 | 37.50 | 36.80 | 37.40 | 37.40 | +1.08% | 807 | 0.42 |
| Oct 06, 2026 | 37.50 | 37.50 | 37.00 | 37.00 | 37.00 | -0.54% | 773 | 0.41 |
| Oct 05, 2026 | 36.90 | 38.40 | 36.90 | 37.20 | 37.20 | -1.59% | 1,296 | 0.69 |
| Oct 02, 2026 | 38.50 | 39.10 | 36.30 | 37.80 | 37.80 | -3.32% | 7,711 | 4.33 |
| Oct 01, 2026 | 39.00 | 39.20 | 38.30 | 39.10 | 39.10 | -1.26% | 4,421 | 2.57 |
| Sep 30, 2026 | 38.40 | 39.80 | 38.00 | 39.60 | 39.60 | +4.21% | 4,456 | 2.69 |
| Sep 29, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | +0.00% | 734 | 0.45 |
| Sep 28, 2026 | 36.30 | 38.00 | 36.30 | 38.00 | 38.00 | +4.11% | 1,015 | 0.62 |
| Sep 25, 2026 | 36.80 | 36.90 | 36.40 | 36.50 | 36.50 | -1.35% | 424 | 0.26 |
| Sep 24, 2026 | 37.40 | 37.40 | 37.00 | 37.00 | 37.00 | -1.07% | 131 | 0.08 |
| Sep 23, 2026 | 37.50 | 37.50 | 36.80 | 37.40 | 37.40 | +0.00% | 586 | 0.36 |
| Sep 22, 2026 | 37.80 | 38.40 | 36.40 | 37.40 | 37.40 | -2.35% | 5,264 | 3.36 |
| Sep 21, 2026 | 39.10 | 39.30 | 37.60 | 38.30 | 38.30 | -2.05% | 5,877 | 3.98 |
| Sep 18, 2026 | 39.70 | 40.40 | 39.10 | 39.10 | 39.10 | -2.49% | 2,957 | 2.06 |
| Sep 17, 2026 | 40.50 | 40.50 | 39.60 | 40.10 | 40.10 | +0.75% | 2,207 | 1.55 |
| Sep 16, 2026 | 40.90 | 41.00 | 39.80 | 39.80 | 39.80 | -1.73% | 3,008 | 2.18 |
| Sep 15, 2026 | 39.90 | 40.90 | 39.80 | 40.50 | 40.50 | +1.50% | 1,721 | 1.26 |
| Sep 14, 2026 | 42.00 | 42.20 | 39.90 | 39.90 | 39.90 | -3.86% | 4,420 | 3.38 |
| Sep 11, 2026 | 42.00 | 42.00 | 41.50 | 41.50 | 41.50 | +0.00% | 2,124 | 1.64 |
| Sep 10, 2026 | 42.00 | 42.00 | 41.40 | 41.50 | 41.50 | -3.49% | 2,214 | 1.70 |
| Sep 09, 2026 | 42.00 | 43.00 | 41.40 | 43.00 | 43.00 | +1.65% | 3,188 | 2.47 |
| Sep 08, 2026 | 41.80 | 42.50 | 41.80 | 42.30 | 42.30 | +0.00% | 1,782 | 1.38 |
| Sep 07, 2026 | 43.70 | 43.70 | 42.00 | 42.30 | 42.30 | -0.24% | 2,790 | 2.17 |
| Sep 04, 2026 | 42.40 | 43.20 | 41.50 | 42.40 | 42.40 | +0.47% | 4,246 | 3.38 |
| Sep 03, 2026 | 42.40 | 42.40 | 42.20 | 42.20 | 42.20 | -0.47% | 254 | 0.20 |
| Sep 02, 2026 | 42.90 | 43.00 | 42.20 | 42.40 | 42.40 | -1.62% | 1,278 | 1.03 |
| Sep 01, 2026 | 43.10 | 43.30 | 42.20 | 43.10 | 43.10 | +0.47% | 2,862 | 2.38 |
| Aug 31, 2026 | 43.30 | 43.60 | 42.80 | 42.90 | 42.90 | -0.69% | 2,312 | 1.98 |
| Aug 28, 2026 | 43.90 | 43.90 | 43.20 | 43.20 | 43.20 | -1.37% | 792 | 0.68 |
| Aug 27, 2026 | 43.60 | 43.80 | 43.20 | 43.80 | 43.80 | -0.23% | 988 | 0.85 |
| Aug 26, 2026 | 44.00 | 44.00 | 43.40 | 43.90 | 43.90 | +1.39% | 1,069 | 0.92 |
| Aug 25, 2026 | 43.30 | 44.00 | 43.30 | 43.30 | 43.30 | +0.00% | 1,921 | 1.60 |
| Aug 24, 2026 | 43.40 | 43.40 | 43.30 | 43.30 | 43.30 | -0.46% | 198 | 0.15 |
