Register for streaming realtime charts, analysis tools, and prices.
BASE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 28.14 | -0.14 | -0.50% | 28.28 | 28.67 | 27.93 | 253,807 |
| May 20 2024 | 28.28 | 0.70 | 2.54% | 27.49 | 28.30 | 27.37 | 710,525 |
| May 17 2024 | 27.58 | 1.06 | 4.00% | 26.64 | 27.61 | 26.37 | 536,727 |
| May 16 2024 | 26.52 | -0.30 | -1.12% | 26.81 | 26.9454 | 26.44 | 248,823 |
| May 15 2024 | 26.82 | 0.83 | 3.19% | 26.55 | 26.95 | 26.07 | 265,661 |
| May 14 2024 | 25.99 | -0.09 | -0.35% | 26.19 | 26.63 | 25.95 | 449,349 |
| May 13 2024 | 26.08 | 0.02 | 0.08% | 26.35 | 26.90 | 25.935 | 327,689 |
| May 10 2024 | 26.06 | 0.08 | 0.31% | 26.04 | 26.94 | 25.97 | 422,143 |
| May 09 2024 | 25.98 | 0.41 | 1.60% | 25.47 | 26.05 | 25.46 | 294,673 |
| May 08 2024 | 25.57 | -0.46 | -1.77% | 25.82 | 26.15 | 25.48 | 700,057 |
| May 07 2024 | 26.03 | -0.01 | -0.04% | 25.99 | 26.20 | 25.575 | 354,225 |
| May 06 2024 | 26.04 | 0.15 | 0.58% | 26.20 | 26.49 | 25.97 | 256,014 |
| May 03 2024 | 25.89 | 0.72 | 2.86% | 25.86 | 26.36 | 25.70 | 391,555 |
| May 02 2024 | 25.17 | 0.95 | 3.92% | 24.48 | 25.19 | 23.835 | 399,368 |
| May 01 2024 | 24.22 | 0.08 | 0.33% | 24.19 | 24.95 | 23.66 | 510,713 |
| Apr 30 2024 | 24.14 | -0.46 | -1.87% | 24.41 | 24.61 | 23.81 | 352,507 |
| Apr 29 2024 | 24.60 | -0.87 | -3.42% | 25.48 | 25.70 | 24.26 | 367,383 |
| Apr 26 2024 | 25.47 | 1.87 | 7.92% | 24.00 | 25.50 | 23.64 | 536,375 |
| Apr 25 2024 | 23.60 | -0.46 | -1.91% | 23.23 | 23.83 | 22.86 | 300,870 |
| Apr 24 2024 | 24.06 | -0.03 | -0.12% | 24.21 | 24.53 | 23.93 | 365,914 |
| Apr 23 2024 | 24.09 | 1.04 | 4.51% | 23.17 | 24.20 | 23.13 | 423,321 |
| Apr 22 2024 | 23.05 | 0.15 | 0.66% | 23.16 | 23.215 | 22.58 | 456,072 |
| Apr 19 2024 | 22.90 | -0.62 | -2.64% | 23.40 | 23.64 | 22.50 | 476,127 |
| Apr 18 2024 | 23.52 | -0.31 | -1.30% | 23.82 | 24.26 | 23.43 | 387,071 |
| Apr 17 2024 | 23.83 | -0.52 | -2.14% | 24.58 | 24.93 | 23.83 | 313,812 |
| Apr 16 2024 | 24.35 | 0.33 | 1.37% | 24.01 | 24.73 | 23.44 | 376,337 |
| Apr 15 2024 | 24.02 | -0.65 | -2.63% | 24.70 | 24.73 | 23.70 | 526,759 |
| Apr 12 2024 | 24.67 | -0.78 | -3.06% | 25.17 | 25.45 | 24.58 | 493,198 |
| Apr 11 2024 | 25.45 | 0.27 | 1.07% | 25.35 | 25.67 | 25.10 | 444,042 |
| Apr 10 2024 | 25.18 | -0.37 | -1.45% | 24.825 | 25.73 | 24.82 | 855,249 |
| Apr 09 2024 | 25.55 | -1.04 | -3.91% | 26.74 | 26.74 | 25.36 | 410,040 |
| Apr 08 2024 | 26.59 | -0.32 | -1.19% | 27.05 | 27.24 | 26.47 | 422,854 |
| Apr 05 2024 | 26.91 | 0.80 | 3.06% | 26.28 | 27.08 | 26.10 | 559,408 |
| Apr 04 2024 | 26.11 | -0.16 | -0.61% | 26.54 | 27.03 | 25.94 | 339,730 |
| Apr 03 2024 | 26.27 | 0.22 | 0.84% | 26.05 | 26.39 | 25.80 | 269,840 |
| Apr 02 2024 | 26.05 | -0.11 | -0.42% | 25.59 | 26.19 | 25.39 | 256,519 |
| Apr 01 2024 | 26.16 | -0.15 | -0.57% | 26.31 | 26.56 | 25.84 | 243,582 |
| Mar 28 2024 | 26.31 | 0.19 | 0.73% | 26.06 | 26.79 | 26.005 | 557,205 |
| Mar 27 2024 | 26.12 | 0.14 | 0.54% | 26.31 | 26.34 | 25.68 | 313,752 |
| Mar 26 2024 | 25.98 | -0.69 | -2.59% | 26.76 | 26.915 | 25.97 | 273,569 |
| Mar 25 2024 | 26.67 | -0.11 | -0.41% | 26.64 | 27.18 | 26.58 | 273,429 |
| Mar 22 2024 | 26.78 | -0.62 | -2.26% | 27.52 | 27.74 | 26.48 | 561,822 |
| Mar 21 2024 | 27.40 | 0.16 | 0.59% | 27.39 | 28.39 | 27.34 | 1,008,691 |
| Mar 20 2024 | 27.24 | 0.29 | 1.08% | 27.00 | 27.38 | 26.09 | 529,652 |
| Mar 19 2024 | 26.95 | -0.08 | -0.30% | 26.64 | 27.175 | 26.17 | 392,442 |
| Mar 18 2024 | 27.03 | -0.16 | -0.59% | 27.20 | 27.45 | 26.5601 | 1,163,598 |
| Mar 15 2024 | 27.19 | -0.89 | -3.17% | 27.79 | 27.87 | 26.96 | 1,129,047 |
| Mar 14 2024 | 28.08 | 0.20 | 0.72% | 27.88 | 28.69 | 27.73 | 900,537 |
| Mar 13 2024 | 27.88 | 0.23 | 0.83% | 27.83 | 28.15 | 27.18 | 466,046 |
| Mar 12 2024 | 27.65 | 0.58 | 2.14% | 27.22 | 27.81 | 27.22 | 411,114 |
| Mar 11 2024 | 27.07 | -1.26 | -4.45% | 27.91 | 27.92 | 26.92 | 512,413 |
| Mar 08 2024 | 28.33 | -0.93 | -3.18% | 28.17 | 29.00 | 27.34 | 1,342,531 |
| Mar 07 2024 | 29.26 | 1.28 | 4.57% | 27.98 | 29.695 | 27.98 | 771,341 |
| Mar 06 2024 | 27.98 | 1.08 | 4.01% | 31.12 | 32.00 | 27.52 | 1,546,875 |
| Mar 05 2024 | 26.90 | -1.07 | -3.83% | 27.85 | 27.85 | 26.70 | 689,471 |
| Mar 04 2024 | 27.97 | -0.79 | -2.75% | 28.82 | 28.82 | 27.58 | 416,461 |
| Mar 01 2024 | 28.76 | 0.68 | 2.42% | 28.01 | 28.95 | 27.7048 | 510,346 |
| Feb 29 2024 | 28.08 | 0.60 | 2.18% | 27.85 | 28.12 | 27.44 | 335,811 |
| Feb 28 2024 | 27.48 | 0.03 | 0.11% | 27.07 | 27.69 | 26.81 | 324,778 |
| Feb 27 2024 | 27.45 | -0.56 | -2.00% | 28.18 | 28.45 | 27.22 | 290,356 |
| Feb 26 2024 | 28.01 | 0.64 | 2.34% | 27.65 | 28.35 | 27.23 | 283,119 |
| Feb 23 2024 | 27.37 | -0.17 | -0.62% | 27.59 | 27.86 | 27.115 | 329,618 |
| Feb 22 2024 | 27.54 | 0.73 | 2.72% | 27.46 | 27.91 | 27.20 | 329,391 |
