Register for real-time alerts, custom portfolio, and market movers
BAS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 48.96 | -0.14 | -0.29% | 49.105 | 49.52 | 48.85 | 131,248 |
| May 20 2024 | 49.10 | 0.10 | 0.20% | 48.935 | 49.36 | 48.80 | 35,694 |
| May 17 2024 | 49.00 | 0.13 | 0.28% | 48.90 | 49.095 | 48.65 | 79,358 |
| May 16 2024 | 48.865 | -0.73 | -1.46% | 49.535 | 49.60 | 48.855 | 133,258 |
| May 15 2024 | 49.59 | 0.20 | 0.39% | 49.415 | 49.90 | 49.34 | 187,646 |
| May 14 2024 | 49.395 | 0.48 | 0.97% | 48.98 | 49.42 | 48.645 | 127,715 |
| May 13 2024 | 48.92 | 0.18 | 0.37% | 48.86 | 49.045 | 48.64 | 213,362 |
| May 10 2024 | 48.74 | -0.77 | -1.56% | 49.895 | 50.05 | 48.685 | 187,042 |
| May 09 2024 | 49.51 | -0.03 | -0.05% | 49.405 | 49.855 | 49.405 | 35,390 |
| May 08 2024 | 49.535 | -0.32 | -0.63% | 49.955 | 50.27 | 49.35 | 141,234 |
| May 07 2024 | 49.85 | 0.52 | 1.04% | 49.595 | 50.09 | 49.415 | 276,819 |
| May 06 2024 | 49.335 | 0.13 | 0.27% | 49.05 | 49.685 | 48.945 | 264,944 |
| May 03 2024 | 49.20 | 0.38 | 0.78% | 48.70 | 49.485 | 48.50 | 241,006 |
| May 02 2024 | 48.82 | -0.25 | -0.51% | 48.80 | 49.10 | 48.57 | 216,977 |
| Apr 30 2024 | 49.07 | 0.21 | 0.43% | 48.92 | 49.695 | 48.725 | 443,243 |
| Apr 29 2024 | 48.86 | 0.13 | 0.28% | 48.955 | 49.195 | 48.625 | 256,709 |
| Apr 26 2024 | 48.725 | -2.33 | -4.55% | 48.11 | 48.90 | 47.55 | 552,297 |
| Apr 25 2024 | 51.05 | -0.45 | -0.87% | 51.79 | 51.99 | 50.34 | 441,920 |
| Apr 24 2024 | 51.50 | 0.31 | 0.61% | 51.29 | 51.50 | 51.03 | 373,366 |
| Apr 23 2024 | 51.19 | -0.46 | -0.89% | 51.57 | 51.84 | 50.71 | 408,663 |
| Apr 22 2024 | 51.65 | 1.03 | 2.03% | 50.80 | 51.70 | 50.58 | 380,875 |
| Apr 19 2024 | 50.62 | -0.37 | -0.73% | 50.49 | 50.73 | 50.05 | 310,309 |
| Apr 18 2024 | 50.99 | -0.30 | -0.58% | 51.28 | 51.39 | 50.61 | 188,445 |
| Apr 17 2024 | 51.29 | 0.65 | 1.28% | 50.52 | 51.39 | 50.38 | 209,563 |
| Apr 16 2024 | 50.64 | -0.97 | -1.88% | 51.39 | 51.39 | 50.30 | 355,077 |
| Apr 15 2024 | 51.61 | 0.03 | 0.06% | 51.35 | 52.14 | 51.02 | 278,369 |
| Apr 12 2024 | 51.58 | -0.82 | -1.56% | 52.48 | 52.76 | 51.41 | 232,442 |
| Apr 11 2024 | 52.40 | -1.25 | -2.33% | 53.63 | 54.07 | 51.90 | 369,358 |
| Apr 10 2024 | 53.65 | 0.03 | 0.06% | 52.98 | 54.10 | 52.51 | 271,024 |
| Apr 09 2024 | 53.62 | -0.18 | -0.33% | 54.25 | 54.28 | 53.41 | 177,717 |
| Apr 08 2024 | 53.80 | -0.12 | -0.22% | 53.98 | 54.27 | 53.53 | 244,754 |
| Apr 05 2024 | 53.92 | -0.18 | -0.33% | 54.10 | 54.71 | 53.72 | 223,363 |
| Apr 04 2024 | 54.10 | -0.27 | -0.50% | 54.38 | 54.92 | 54.10 | 319,072 |
| Apr 03 2024 | 54.37 | 0.58 | 1.08% | 53.79 | 54.74 | 53.61 | 291,514 |
| Apr 02 2024 | 53.79 | 0.80 | 1.51% | 52.85 | 54.20 | 52.81 | 436,062 |
| Mar 28 2024 | 52.99 | -0.14 | -0.26% | 53.29 | 53.48 | 52.73 | 269,624 |
| Mar 27 2024 | 53.13 | 0.58 | 1.10% | 52.60 | 53.34 | 52.50 | 305,564 |
| Mar 26 2024 | 52.55 | -0.40 | -0.76% | 52.99 | 52.99 | 52.41 | 267,125 |
| Mar 25 2024 | 52.95 | 0.51 | 0.97% | 52.51 | 53.04 | 52.39 | 290,862 |
| Mar 22 2024 | 52.44 | -0.26 | -0.49% | 52.75 | 52.90 | 52.24 | 273,477 |
| Mar 21 2024 | 52.70 | 0.60 | 1.15% | 52.23 | 52.87 | 52.22 | 389,292 |
| Mar 20 2024 | 52.10 | 1.60 | 3.17% | 50.89 | 52.10 | 50.74 | 499,621 |
| Mar 19 2024 | 50.50 | 1.35 | 2.75% | 48.975 | 50.59 | 48.855 | 409,186 |
| Mar 18 2024 | 49.15 | -0.02 | -0.04% | 49.415 | 49.545 | 48.80 | 180,395 |
| Mar 15 2024 | 49.17 | 0.52 | 1.08% | 48.795 | 49.60 | 48.65 | 176,048 |
| Mar 14 2024 | 48.645 | -1.01 | -2.02% | 49.595 | 49.77 | 48.605 | 205,125 |
| Mar 13 2024 | 49.65 | 0.25 | 0.51% | 49.42 | 49.80 | 49.24 | 194,134 |
| Mar 12 2024 | 49.40 | 0.31 | 0.62% | 49.11 | 49.61 | 49.09 | 208,087 |
| Mar 11 2024 | 49.095 | 0.45 | 0.91% | 48.495 | 49.095 | 48.405 | 162,747 |
| Mar 08 2024 | 48.65 | -0.45 | -0.92% | 49.00 | 49.22 | 48.205 | 216,687 |
| Mar 07 2024 | 49.10 | 0.50 | 1.03% | 48.405 | 49.43 | 47.94 | 375,585 |
| Mar 06 2024 | 48.60 | 1.46 | 3.09% | 47.155 | 48.78 | 47.145 | 353,607 |
| Mar 05 2024 | 47.145 | 0.08 | 0.16% | 46.95 | 47.295 | 46.515 | 116,265 |
| Mar 04 2024 | 47.07 | -0.74 | -1.54% | 47.805 | 47.975 | 46.77 | 278,931 |
| Mar 01 2024 | 47.805 | 0.77 | 1.63% | 47.215 | 48.04 | 47.055 | 319,000 |
| Feb 29 2024 | 47.04 | -0.04 | -0.07% | 46.88 | 47.37 | 46.675 | 156,940 |
| Feb 28 2024 | 47.075 | -0.38 | -0.79% | 47.245 | 47.45 | 46.79 | 178,653 |
| Feb 27 2024 | 47.45 | 0.92 | 1.98% | 46.11 | 47.795 | 46.11 | 273,610 |
| Feb 26 2024 | 46.53 | 0.03 | 0.06% | 47.04 | 47.43 | 46.20 | 292,151 |
| Feb 23 2024 | 46.50 | -0.20 | -0.43% | 47.01 | 48.60 | 45.21 | 532,314 |
| Feb 22 2024 | 46.70 | 0.50 | 1.08% | 46.605 | 47.30 | 46.225 | 252,240 |
