BASSARI RESOURCES LTD (BSR) Exchange: ASX
Data as of Aug. 22, 2025
$29.40 ($0.37) 1.29%
BASSARI RESOURCES LTD - Daily Information
Click for more stock information on BASSARI RESOURCES LTD.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $29.45 |
| Previous Close | $29.40 |
| High | $29.45 |
| Low | $29.40 |
| Adjusted Open | $29.45 |
| Previous Adjusted Close | $29.40 |
| Adjusted High | $29.45 |
| Adjusted Low | $29.40 |
About BASSARI RESOURCES LTD (BSR)
BASSARI RESOURCES LTD
Invest in BASSARI RESOURCES LTD (BSR)
Historical Stock Data for BASSARI RESOURCES LTD (BSR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-22 | $29.45 | $29.45 | $29.40 | $29.40 | $29.40 | 460 |
| 2025-08-21 | $29.03 | $29.03 | $29.03 | $29.03 | $29.03 | 57 |
| 2025-08-20 | $29.13 | $29.13 | $29.13 | $29.13 | $29.13 | 101 |
| 2025-08-19 | $29.13 | $29.13 | $29.13 | $29.13 | $29.13 | 3 |
| 2025-08-18 | $29.18 | $29.18 | $29.18 | $29.18 | $29.18 | 3 |
| 2025-08-15 | $29.25 | $29.26 | $29.17 | $29.17 | $29.17 | 233 |
| 2025-08-14 | $29.31 | $29.31 | $29.25 | $29.25 | $29.25 | 725 |
| 2025-08-13 | $29.36 | $29.36 | $29.36 | $29.36 | $29.36 | 126 |
| 2025-08-12 | $29.18 | $29.20 | $29.15 | $29.20 | $29.20 | 215 |
| 2025-08-11 | $28.94 | $28.94 | $28.92 | $28.92 | $28.92 | 409 |
| 2025-08-08 | $29.02 | $29.05 | $28.97 | $28.97 | $28.97 | 225 |
| 2025-08-07 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 3 |
| 2025-08-06 | $28.90 | $28.90 | $28.88 | $28.88 | $28.88 | 116 |
| 2025-08-05 | $28.78 | $28.79 | $28.78 | $28.79 | $28.79 | 843 |
| 2025-08-04 | $28.86 | $28.86 | $28.86 | $28.86 | $28.86 | 5 |
| 2025-08-01 | $28.59 | $28.59 | $28.56 | $28.56 | $28.56 | 191 |
| 2025-07-31 | $28.85 | $28.85 | $28.76 | $28.76 | $28.76 | 2,315 |
| 2025-07-30 | $28.93 | $28.93 | $28.80 | $28.80 | $28.80 | 706 |
| 2025-07-29 | $28.86 | $28.88 | $28.86 | $28.88 | $28.88 | 426 |
| 2025-07-28 | $28.92 | $28.92 | $28.92 | $28.92 | $28.92 | 75 |
| 2025-07-25 | $28.99 | $29.00 | $28.99 | $29.00 | $29.00 | 171 |
| 2025-07-24 | $28.91 | $28.91 | $28.91 | $28.91 | $28.91 | 438 |
| 2025-07-23 | $28.97 | $28.97 | $28.97 | $28.97 | $28.97 | 1 |
| 2025-07-22 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 26 |
| 2025-07-21 | $28.78 | $28.78 | $28.78 | $28.78 | $28.78 | 26 |
| 2025-07-18 | $28.72 | $28.72 | $28.72 | $28.72 | $28.72 | 6 |
| 2025-07-17 | $28.64 | $28.65 | $28.64 | $28.65 | $28.65 | 166 |
| 2025-07-16 | $28.49 | $28.49 | $28.49 | $28.49 | $28.49 | 3 |
| 2025-07-15 | $28.43 | $28.43 | $28.43 | $28.43 | $28.43 | 707 |
| 2025-07-14 | $28.61 | $28.62 | $28.61 | $28.62 | $28.62 | 707 |
| 2025-07-11 | $28.50 | $28.55 | $28.50 | $28.55 | $28.55 | 875 |
| 2025-07-10 | $28.61 | $28.75 | $28.61 | $28.66 | $28.66 | 7,215 |
| 2025-07-09 | $28.55 | $28.56 | $28.55 | $28.56 | $28.56 | 146 |
| 2025-07-08 | $28.47 | $28.47 | $28.44 | $28.44 | $28.44 | 421 |
| 2025-07-07 | $28.58 | $28.58 | $28.50 | $28.50 | $28.50 | 147 |
| 2025-07-03 | $28.66 | $28.66 | $28.66 | $28.66 | $28.66 | 39 |
| 2025-07-02 | $28.53 | $28.53 | $28.53 | $28.53 | $28.53 | 39 |
| 2025-07-01 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2025-06-30 | $28.49 | $28.49 | $28.49 | $28.49 | $28.49 | 0 |
| 2025-06-27 | $28.38 | $28.38 | $28.38 | $28.38 | $28.38 | 4 |
| 2025-06-26 | $28.28 | $28.28 | $28.28 | $28.28 | $28.28 | 18 |
| 2025-06-25 | $28.09 | $28.09 | $28.09 | $28.09 | $28.09 | 18 |
| 2025-06-24 | $28.22 | $28.22 | $28.22 | $28.22 | $28.22 | 0 |
| 2025-06-23 | $28.03 | $28.03 | $28.03 | $28.03 | $28.03 | 0 |
| 2025-06-20 | $27.82 | $27.82 | $27.82 | $27.82 | $27.82 | 100 |
| 2025-06-18 | $27.79 | $27.79 | $27.79 | $27.79 | $27.79 | 0 |
| 2025-06-17 | $27.77 | $27.77 | $27.77 | $27.77 | $27.77 | 2 |
| 2025-06-16 | $27.90 | $27.90 | $27.90 | $27.90 | $27.90 | 31 |
| 2025-06-13 | $27.89 | $27.89 | $27.73 | $27.73 | $27.73 | 111 |
| 2025-06-12 | $27.96 | $27.96 | $27.96 | $27.96 | $27.96 | 0 |
| 2025-06-11 | $27.92 | $27.92 | $27.92 | $27.92 | $27.92 | 111 |
| 2025-06-10 | $27.98 | $27.98 | $27.98 | $27.98 | $27.98 | 111 |
| 2025-06-09 | $27.91 | $28.00 | $27.86 | $27.96 | $27.96 | 3,295 |
| 2025-06-06 | $27.91 | $27.91 | $27.91 | $27.91 | $27.91 | 0 |
| 2025-06-05 | $27.74 | $27.74 | $27.74 | $27.74 | $27.74 | 98 |
| 2025-06-04 | $27.88 | $27.88 | $27.88 | $27.88 | $27.88 | 98 |
| 2025-06-03 | $27.89 | $27.89 | $27.89 | $27.89 | $27.89 | 151 |
| 2025-06-02 | $27.88 | $27.88 | $27.88 | $27.88 | $27.88 | 151 |
| 2025-05-30 | $27.81 | $27.81 | $27.81 | $27.81 | $27.81 | 54 |
| 2025-05-29 | $27.72 | $27.72 | $27.72 | $27.72 | $27.72 | 1 |
| 2025-05-28 | $27.66 | $27.66 | $27.66 | $27.66 | $27.66 | 18 |
| 2025-05-27 | $27.79 | $27.79 | $27.79 | $27.79 | $27.79 | 0 |
| 2025-05-23 | $27.47 | $27.47 | $27.47 | $27.47 | $27.47 | 0 |
| 2025-05-22 | $27.52 | $27.52 | $27.52 | $27.52 | $27.52 | 107 |
| 2025-05-21 | $27.59 | $27.59 | $27.59 | $27.59 | $27.59 | 107 |
| 2025-05-20 | $27.85 | $27.96 | $27.84 | $27.90 | $27.90 | 2,823 |
| 2025-05-19 | $27.88 | $27.88 | $27.88 | $27.88 | $27.88 | 3,112 |
| 2025-05-16 | $27.86 | $27.86 | $27.86 | $27.86 | $27.86 | 2 |
| 2025-05-15 | $27.51 | $27.81 | $27.40 | $27.72 | $27.72 | 10,645 |
| 2025-05-14 | $27.55 | $35.00 | $27.55 | $32.58 | $32.58 | 1,425 |
| 2025-05-13 | $27.64 | $27.64 | $27.64 | $27.64 | $27.64 | 6 |
| 2025-05-12 | $27.72 | $27.72 | $27.66 | $27.66 | $27.66 | 193 |
| 2025-05-09 | $27.86 | $27.86 | $27.76 | $27.76 | $27.76 | 802 |
| 2025-05-08 | $27.77 | $27.77 | $27.77 | $27.77 | $27.77 | 2 |
| 2025-05-07 | $27.92 | $27.93 | $27.86 | $27.86 | $27.86 | 1,000 |
| 2025-05-06 | $27.87 | $27.87 | $27.87 | $27.87 | $27.87 | 1 |
| 2025-05-05 | $27.80 | $27.80 | $27.80 | $27.80 | $27.80 | 4 |
| 2025-05-02 | $27.81 | $27.81 | $27.81 | $27.81 | $27.81 | 5,385 |
| 2025-05-01 | $27.85 | $27.85 | $27.85 | $27.85 | $27.85 | 42 |
| 2025-04-30 | $27.92 | $27.92 | $27.92 | $27.92 | $27.92 | 3 |
| 2025-04-29 | $27.89 | $27.89 | $27.89 | $27.89 | $27.89 | 10 |
| 2025-04-28 | $27.83 | $27.83 | $27.83 | $27.83 | $27.83 | 10 |
| 2025-04-25 | $27.76 | $27.76 | $27.76 | $27.76 | $27.76 | 0 |
| 2025-04-24 | $27.73 | $27.74 | $27.73 | $27.74 | $27.74 | 181 |
| 2025-04-23 | $27.66 | $27.66 | $27.66 | $27.66 | $27.66 | 2 |
| 2025-04-22 | $27.66 | $27.66 | $27.66 | $27.66 | $27.66 | 0 |
| 2025-04-21 | $27.54 | $27.54 | $27.54 | $27.54 | $27.54 | 17 |
| 2025-04-17 | $27.68 | $27.68 | $27.68 | $27.68 | $27.68 | 0 |
| 2025-04-16 | $27.59 | $27.59 | $27.59 | $27.59 | $27.59 | 8 |
| 2025-04-15 | $27.59 | $27.59 | $27.59 | $27.59 | $27.59 | 8 |
| 2025-04-14 | $27.58 | $27.58 | $27.58 | $27.58 | $27.58 | 7 |
| 2025-04-11 | $27.41 | $27.41 | $27.41 | $27.41 | $27.41 | 2 |
| 2025-04-10 | $27.40 | $27.40 | $27.40 | $27.40 | $27.40 | 2 |
| 2025-04-09 | $27.47 | $27.47 | $27.47 | $27.47 | $27.47 | 1 |
| 2025-04-08 | $27.29 | $27.29 | $27.29 | $27.29 | $27.29 | 78 |
| 2025-04-07 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
| 2025-04-04 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 28 |
| 2025-04-03 | $28.36 | $28.36 | $28.36 | $28.36 | $28.36 | 16 |
| 2025-04-02 | $28.82 | $28.82 | $28.82 | $28.82 | $28.82 | 2 |
| 2025-04-01 | $28.72 | $28.72 | $28.72 | $28.72 | $28.72 | 30 |
| 2025-03-31 | $28.67 | $28.67 | $28.67 | $28.67 | $28.67 | 30 |
| 2025-03-28 | $28.52 | $28.52 | $28.52 | $28.52 | $28.52 | 2 |
| 2025-03-27 | $28.66 | $28.66 | $28.66 | $28.66 | $28.66 | 2 |
| 2025-03-26 | $28.66 | $28.66 | $28.66 | $28.66 | $28.66 | 0 |
| 2025-03-25 | $28.68 | $28.68 | $28.68 | $28.68 | $28.68 | 1 |
| 2025-03-24 | $28.74 | $28.74 | $28.74 | $28.74 | $28.74 | 1 |
| 2025-03-21 | $28.55 | $28.55 | $28.55 | $28.55 | $28.55 | 25 |
| 2025-03-20 | $28.61 | $28.61 | $28.61 | $28.61 | $28.61 | 25 |
| 2025-03-19 | $28.61 | $28.61 | $28.61 | $28.61 | $28.61 | 2 |
| 2025-03-18 | $28.47 | $28.47 | $28.47 | $28.47 | $28.47 | 31 |
| 2025-03-17 | $28.59 | $28.59 | $28.59 | $28.59 | $28.59 | 24 |
| 2025-03-14 | $28.42 | $28.42 | $28.42 | $28.42 | $28.42 | 13 |
| 2025-03-13 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | 0 |
| 2025-03-12 | $28.33 | $28.33 | $28.33 | $28.33 | $28.33 | 0 |
| 2025-03-11 | $28.40 | $28.40 | $28.40 | $28.40 | $28.40 | 6 |
| 2025-03-10 | $28.58 | $28.58 | $28.58 | $28.58 | $28.58 | 4 |
| 2025-03-07 | $28.91 | $28.93 | $28.91 | $28.93 | $28.93 | 138 |
| 2025-03-06 | $28.96 | $29.09 | $28.76 | $28.82 | $28.82 | 3,616 |
| 2025-03-05 | $29.23 | $29.23 | $29.23 | $29.23 | $29.23 | 12 |
| 2025-03-04 | $29.30 | $29.33 | $29.03 | $29.03 | $29.03 | 300 |
| 2025-03-03 | $29.37 | $29.37 | $29.37 | $29.37 | $29.37 | 16 |
| 2025-02-28 | $29.25 | $29.57 | $29.25 | $29.57 | $29.57 | 101 |
| 2025-02-27 | $29.61 | $29.61 | $29.24 | $29.24 | $29.24 | 1,976 |
| 2025-02-26 | $29.48 | $29.48 | $29.48 | $29.48 | $29.48 | 18 |
| 2025-02-25 | $29.54 | $29.54 | $29.54 | $29.54 | $29.54 | 18 |
| 2025-02-24 | $29.54 | $29.54 | $29.54 | $29.54 | $29.54 | 29 |
| 2025-02-21 | $29.58 | $29.58 | $29.58 | $29.58 | $29.58 | 2 |
| 2025-02-20 | $29.85 | $29.85 | $29.85 | $29.85 | $29.85 | 51 |
| 2025-02-19 | $29.98 | $29.98 | $29.98 | $29.98 | $29.98 | 6 |
| 2025-02-18 | $30.11 | $30.11 | $29.96 | $29.96 | $29.96 | 168 |
| 2025-02-14 | $29.92 | $29.92 | $29.92 | $29.92 | $29.92 | 1 |
| 2025-02-13 | $29.93 | $29.93 | $29.93 | $29.93 | $29.93 | 1 |
| 2025-02-12 | $29.71 | $29.71 | $29.71 | $29.71 | $29.71 | 3 |
| 2025-02-11 | $29.78 | $29.78 | $29.78 | $29.78 | $29.78 | 748 |
| 2025-02-10 | $29.81 | $29.81 | $29.77 | $29.77 | $29.77 | 748 |
| 2025-02-07 | $29.68 | $29.68 | $29.68 | $29.68 | $29.68 | 50 |
| 2025-02-06 | $29.84 | $29.84 | $29.84 | $29.84 | $29.84 | 1 |
| 2025-02-05 | $29.78 | $29.78 | $29.78 | $29.78 | $29.78 | 13 |
| 2025-02-04 | $29.70 | $29.70 | $29.70 | $29.70 | $29.70 | 13 |
| 2025-02-03 | $29.58 | $29.58 | $29.58 | $29.58 | $29.58 | 46 |
| 2025-01-31 | $29.68 | $29.68 | $29.68 | $29.68 | $29.68 | 51 |
| 2025-01-30 | $29.78 | $29.78 | $29.78 | $29.78 | $29.78 | 51 |
| 2025-01-29 | $29.58 | $29.58 | $29.58 | $29.58 | $29.58 | 0 |
| 2025-01-28 | $29.61 | $29.61 | $29.61 | $29.61 | $29.61 | 318 |
| 2025-01-27 | $29.60 | $29.62 | $29.57 | $29.62 | $29.62 | 318 |
| 2025-01-24 | $29.70 | $29.70 | $29.70 | $29.70 | $29.70 | 1 |
| 2025-01-23 | $29.67 | $29.67 | $29.67 | $29.67 | $29.67 | 116 |
| 2025-01-22 | $29.59 | $29.59 | $29.59 | $29.59 | $29.59 | 17 |
| 2025-01-21 | $29.68 | $29.68 | $29.68 | $29.68 | $29.68 | 17 |
| 2025-01-17 | $29.39 | $29.39 | $29.39 | $29.39 | $29.39 | 8 |
| 2025-01-16 | $29.19 | $29.20 | $29.19 | $29.20 | $29.20 | 103 |
| 2025-01-15 | $29.14 | $29.14 | $29.08 | $29.10 | $29.10 | 1,100 |
| 2025-01-14 | $28.71 | $28.71 | $28.71 | $28.71 | $28.71 | 104 |
| 2025-01-13 | $28.62 | $28.62 | $28.62 | $28.62 | $28.62 | 2 |
| 2025-01-10 | $28.70 | $28.70 | $28.59 | $28.59 | $28.59 | 462 |
| 2025-01-08 | $28.82 | $28.99 | $28.77 | $28.99 | $28.99 | 588 |
| 2025-01-07 | $28.92 | $28.92 | $28.92 | $28.92 | $28.92 | 4 |
| 2025-01-06 | $29.43 | $29.43 | $29.16 | $29.16 | $29.16 | 428 |
| 2025-01-03 | $29.19 | $29.19 | $29.15 | $29.15 | $29.15 | 106 |
| 2025-01-02 | $28.87 | $28.90 | $28.87 | $28.90 | $28.90 | 167 |
| 2024-12-31 | $29.14 | $29.14 | $28.90 | $28.90 | $28.90 | 777 |
| 2024-12-30 | $29.12 | $29.12 | $29.00 | $29.00 | $29.00 | 102 |
| 2024-12-27 | $29.17 | $29.20 | $29.17 | $29.20 | $29.20 | 101 |
| 2024-12-26 | $29.73 | $29.73 | $29.73 | $29.73 | $29.47 | 42,061 |
| 2024-12-24 | $29.72 | $29.72 | $29.72 | $29.72 | $29.46 | 23 |
| 2024-12-23 | $29.45 | $29.45 | $29.45 | $29.45 | $29.19 | 7 |
| 2024-12-20 | $29.37 | $29.37 | $29.37 | $29.37 | $29.11 | 17 |
| 2024-12-19 | $29.15 | $29.15 | $29.15 | $29.15 | $28.90 | 81 |
| 2024-12-18 | $29.39 | $29.41 | $29.39 | $29.40 | $29.14 | 218 |
| 2024-12-17 | $30.19 | $30.19 | $30.19 | $30.19 | $29.92 | 2 |
| 2024-12-16 | $30.52 | $30.52 | $30.34 | $30.34 | $30.07 | 868 |
| 2024-12-13 | $30.37 | $30.37 | $30.37 | $30.37 | $30.10 | 18 |
| 2024-12-12 | $30.62 | $30.62 | $30.44 | $30.44 | $30.17 | 1,220 |
| 2024-12-11 | $30.61 | $30.61 | $30.61 | $30.61 | $30.34 | 175 |
| 2024-12-10 | $30.45 | $30.45 | $30.45 | $30.45 | $30.18 | 175 |
| 2024-12-09 | $30.77 | $30.77 | $30.58 | $30.58 | $30.31 | 2,500 |
| 2024-12-06 | $30.78 | $30.78 | $30.78 | $30.78 | $30.51 | 502 |
| 2024-12-05 | $30.83 | $30.83 | $30.76 | $30.76 | $30.49 | 110 |
| 2024-12-04 | $30.87 | $30.87 | $30.87 | $30.87 | $30.60 | 88 |
| 2024-12-03 | $30.86 | $30.86 | $30.81 | $30.81 | $30.54 | 100 |
| 2024-12-02 | $30.86 | $30.86 | $30.86 | $30.86 | $30.59 | 12 |
| 2024-11-29 | $30.93 | $30.95 | $30.93 | $30.95 | $30.68 | 230 |
| 2024-11-27 | $30.84 | $30.84 | $30.84 | $30.84 | $30.57 | 100 |
| 2024-11-26 | $30.85 | $30.85 | $30.84 | $30.84 | $30.57 | 100 |
| 2024-11-25 | $30.81 | $30.81 | $30.77 | $30.77 | $30.50 | 118 |
| 2024-11-22 | $30.66 | $30.66 | $30.61 | $30.61 | $30.35 | 100 |
| 2024-11-21 | $30.46 | $30.46 | $30.38 | $30.38 | $30.12 | 100 |
| 2024-11-20 | $30.14 | $30.14 | $30.14 | $30.14 | $29.88 | 47 |
| 2024-11-19 | $29.91 | $30.06 | $29.91 | $30.03 | $29.77 | 812 |
| 2024-11-18 | $29.97 | $29.97 | $29.97 | $29.97 | $29.71 | 5 |
| 2024-11-15 | $29.82 | $29.82 | $29.82 | $29.82 | $29.56 | 60 |
| 2024-11-14 | $30.05 | $30.05 | $30.05 | $30.05 | $29.78 | 4 |
| 2024-11-13 | $30.42 | $30.42 | $30.28 | $30.28 | $30.01 | 165 |
| 2024-11-12 | $30.33 | $30.33 | $30.33 | $30.33 | $30.06 | 103 |
| 2024-11-11 | $30.50 | $30.50 | $30.50 | $30.50 | $30.23 | 75 |
| 2024-11-08 | $30.45 | $30.45 | $30.39 | $30.39 | $30.13 | 100 |
| 2024-11-07 | $30.23 | $30.25 | $30.23 | $30.24 | $29.97 | 228 |
| 2024-11-06 | $29.96 | $30.06 | $29.96 | $30.06 | $29.79 | 129 |
| 2024-11-05 | $29.44 | $29.54 | $29.44 | $29.54 | $29.28 | 560 |
| 2024-11-04 | $29.20 | $29.20 | $29.20 | $29.20 | $28.94 | 0 |
| 2024-11-01 | $29.32 | $29.32 | $29.23 | $29.23 | $28.98 | 117 |
| 2024-10-31 | $29.26 | $29.26 | $29.26 | $29.26 | $29.01 | 60 |
| 2024-10-30 | $29.57 | $29.57 | $29.57 | $29.57 | $29.31 | 1 |
| 2024-10-29 | $29.60 | $29.60 | $29.58 | $29.58 | $29.32 | 112 |
| 2024-10-28 | $29.64 | $29.64 | $29.64 | $29.64 | $29.38 | 0 |
| 2024-10-25 | $29.64 | $29.64 | $29.44 | $29.44 | $29.18 | 101 |
| 2024-10-24 | $29.62 | $29.63 | $29.59 | $29.59 | $29.33 | 542 |
| 2024-10-23 | $29.62 | $29.62 | $29.53 | $29.53 | $29.27 | 104 |
| 2024-10-22 | $29.71 | $29.71 | $29.71 | $29.71 | $29.45 | 84 |
| 2024-10-21 | $30.00 | $30.00 | $29.74 | $29.74 | $29.48 | 392 |
| 2024-10-18 | $30.05 | $30.05 | $29.99 | $29.99 | $29.73 | 582 |
| 2024-10-17 | $29.88 | $29.88 | $29.88 | $29.88 | $29.62 | 2 |
| 2024-10-16 | $29.97 | $29.97 | $29.96 | $29.96 | $29.70 | 193 |
| 2024-10-15 | $29.97 | $29.97 | $29.76 | $29.76 | $29.49 | 327 |
| 2024-10-14 | $29.77 | $29.78 | $29.77 | $29.78 | $29.51 | 102 |
| 2024-10-11 | $29.60 | $29.60 | $29.60 | $29.60 | $29.34 | 4 |
| 2024-10-10 | $29.36 | $29.36 | $29.36 | $29.36 | $29.10 | 592 |
| 2024-10-09 | $29.47 | $29.47 | $29.47 | $29.47 | $29.21 | 104 |
| 2024-10-08 | $29.36 | $29.36 | $29.33 | $29.33 | $29.07 | 104 |
| 2024-10-07 | $29.15 | $29.15 | $29.15 | $29.15 | $28.90 | 3 |
| 2024-10-04 | $29.36 | $29.45 | $29.36 | $29.45 | $29.45 | 718 |
| 2024-10-03 | $29.26 | $29.26 | $29.26 | $29.26 | $29.26 | 1,746 |
| 2024-10-02 | $29.50 | $29.51 | $29.44 | $29.44 | $29.44 | 1,746 |
| 2024-10-01 | $30.19 | $30.19 | $29.47 | $29.50 | $29.50 | 5,242 |
| 2024-09-30 | $29.59 | $29.65 | $29.59 | $29.65 | $29.65 | 107 |
| 2024-09-27 | $29.69 | $29.69 | $29.62 | $29.62 | $29.62 | 100 |
| 2024-09-26 | $29.55 | $29.55 | $29.55 | $29.55 | $29.55 | 3 |
| 2024-09-25 | $29.53 | $29.53 | $29.42 | $29.42 | $29.42 | 409 |
| 2024-09-24 | $29.53 | $29.53 | $29.53 | $29.53 | $29.53 | 37 |
| 2024-09-23 | $29.48 | $29.48 | $29.48 | $29.48 | $29.48 | 1 |
| 2024-09-20 | $29.36 | $29.36 | $29.36 | $29.36 | $29.36 | 54 |
| 2024-09-19 | $29.39 | $29.39 | $29.39 | $29.39 | $29.39 | 54 |
| 2024-09-18 | $29.08 | $29.08 | $29.08 | $29.08 | $29.08 | 0 |
| 2024-09-17 | $29.15 | $29.15 | $29.15 | $29.15 | $29.15 | 14 |
| 2024-09-16 | $29.18 | $29.18 | $29.18 | $29.18 | $29.18 | 14 |
| 2024-09-13 | $29.04 | $29.04 | $29.04 | $29.04 | $29.04 | 25 |
| 2024-09-12 | $28.78 | $28.78 | $28.78 | $28.78 | $28.78 | 12 |
| 2024-09-11 | $28.58 | $28.64 | $28.58 | $28.64 | $28.64 | 302 |
| 2024-09-10 | $28.45 | $28.45 | $28.45 | $28.45 | $28.45 | 239 |
| 2024-09-09 | $28.51 | $28.51 | $28.40 | $28.40 | $28.40 | 239 |
| 2024-09-06 | $28.16 | $28.16 | $28.16 | $28.16 | $28.16 | 2 |
| 2024-09-05 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 2 |
| 2024-09-04 | $28.67 | $28.67 | $28.67 | $28.67 | $28.67 | 4 |
| 2024-09-03 | $28.80 | $28.83 | $28.61 | $28.61 | $28.61 | 926 |
| 2024-08-30 | $29.16 | $29.16 | $29.16 | $29.16 | $29.16 | 17 |
| 2024-08-29 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 17 |
| 2024-08-28 | $28.84 | $28.84 | $28.84 | $28.84 | $28.84 | 2 |
| 2024-08-27 | $28.96 | $28.96 | $28.96 | $28.96 | $28.96 | 1 |
| 2024-08-26 | $29.09 | $29.09 | $29.00 | $29.00 | $29.00 | 104 |
| 2024-08-23 | $28.91 | $29.05 | $28.91 | $29.03 | $29.03 | 1,480 |
| 2024-08-22 | $28.68 | $28.68 | $28.52 | $28.52 | $28.52 | 436 |
| 2024-08-21 | $28.66 | $28.76 | $28.66 | $28.76 | $28.76 | 621 |
| 2024-08-20 | $28.54 | $28.58 | $28.54 | $28.58 | $28.58 | 200 |
| 2024-08-19 | $28.68 | $28.68 | $28.68 | $28.68 | $28.68 | 23 |
| 2024-08-16 | $28.45 | $28.45 | $28.45 | $28.45 | $28.45 | 285 |
| 2024-08-15 | $28.35 | $28.35 | $28.33 | $28.33 | $28.33 | 285 |
| 2024-08-14 | $28.00 | $28.01 | $28.00 | $28.01 | $28.01 | 312 |
| 2024-08-13 | $27.85 | $27.96 | $27.85 | $27.96 | $27.96 | 140 |
| 2024-08-12 | $27.58 | $27.63 | $27.58 | $27.63 | $27.63 | 1,439 |
| 2024-08-09 | $27.74 | $27.74 | $27.74 | $27.74 | $27.74 | 5 |
| 2024-08-08 | $27.56 | $27.63 | $27.56 | $27.63 | $27.63 | 2,086 |
| 2024-08-07 | $27.72 | $27.72 | $27.15 | $27.15 | $27.15 | 1,063 |
| 2024-08-06 | $27.33 | $27.33 | $27.33 | $27.33 | $27.33 | 1 |
| 2024-08-05 | $27.02 | $27.02 | $27.02 | $27.02 | $27.02 | 104 |
| 2024-08-02 | $27.73 | $27.76 | $27.73 | $27.76 | $27.76 | 717 |
| 2024-08-01 | $28.26 | $28.26 | $28.26 | $28.26 | $28.26 | 15 |
| 2024-07-31 | $28.62 | $28.62 | $28.54 | $28.55 | $28.55 | 1,254 |
| 2024-07-30 | $28.32 | $28.32 | $28.32 | $28.32 | $28.32 | 5 |
| 2024-07-29 | $28.26 | $28.26 | $28.26 | $28.26 | $28.26 | 0 |
| 2024-07-26 | $28.37 | $28.37 | $28.21 | $28.21 | $28.21 | 1,228 |
| 2024-07-25 | $27.92 | $27.92 | $27.92 | $27.92 | $27.92 | 48 |
| 2024-07-24 | $27.88 | $27.88 | $27.88 | $27.88 | $27.88 | 1 |
| 2024-07-23 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 85 |
| 2024-07-22 | $28.39 | $28.39 | $28.39 | $28.39 | $28.39 | 85 |
| 2024-07-19 | $28.16 | $28.16 | $28.16 | $28.16 | $28.16 | 4 |
| 2024-07-18 | $28.34 | $28.34 | $28.34 | $28.34 | $28.34 | 40 |
| 2024-07-17 | $28.57 | $28.57 | $28.57 | $28.57 | $28.57 | 0 |
| 2024-07-16 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 0 |
| 2024-07-15 | $28.39 | $28.39 | $28.39 | $28.39 | $28.39 | 0 |
| 2024-07-12 | $28.32 | $28.32 | $28.32 | $28.32 | $28.32 | 15 |
| 2024-07-11 | $28.08 | $28.15 | $28.08 | $28.15 | $28.15 | 117 |
| 2024-07-10 | $27.84 | $28.00 | $27.84 | $28.00 | $28.00 | 449 |
| 2024-07-09 | $27.77 | $27.77 | $27.77 | $27.77 | $27.77 | 0 |
| 2024-07-08 | $27.80 | $27.80 | $27.80 | $27.80 | $27.80 | 30 |
| 2024-07-05 | $27.81 | $27.81 | $27.81 | $27.81 | $27.81 | 61 |
| 2024-07-03 | $27.73 | $27.73 | $27.73 | $27.73 | $27.73 | 7 |
| 2024-07-02 | $27.62 | $27.62 | $27.62 | $27.62 | $27.62 | 10 |
| 2024-07-01 | $27.47 | $27.51 | $27.47 | $27.51 | $27.51 | 362 |
| 2024-06-28 | $27.61 | $27.61 | $27.61 | $27.61 | $27.61 | 2 |
| 2024-06-27 | $27.69 | $27.69 | $27.64 | $27.64 | $27.64 | 606 |
| 2024-06-26 | $27.63 | $27.65 | $27.60 | $27.62 | $27.62 | 702 |
| 2024-06-25 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 3 |
| 2024-06-24 | $27.72 | $27.72 | $27.69 | $27.69 | $27.69 | 724 |
| 2024-06-21 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 0 |
| 2024-06-20 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 0 |
| 2024-06-18 | $27.52 | $27.52 | $27.52 | $27.52 | $27.52 | 50 |
| 2024-06-17 | $27.48 | $27.48 | $27.48 | $27.48 | $27.48 | 50 |
| 2024-06-14 | $27.31 | $27.31 | $27.31 | $27.31 | $27.31 | 1 |
| 2024-06-13 | $27.46 | $27.46 | $27.46 | $27.46 | $27.46 | 1 |
| 2024-06-12 | $27.52 | $27.52 | $27.52 | $27.52 | $27.52 | 131 |
| 2024-06-11 | $27.28 | $27.38 | $27.28 | $27.38 | $27.38 | 131 |
| 2024-06-10 | $27.42 | $27.42 | $27.42 | $27.42 | $27.42 | 19 |
| 2024-06-07 | $27.36 | $27.36 | $27.36 | $27.36 | $27.36 | 2 |
| 2024-06-06 | $27.46 | $27.46 | $27.46 | $27.46 | $27.46 | 0 |
| 2024-06-05 | $27.25 | $27.47 | $27.25 | $27.47 | $27.47 | 319 |
| 2024-06-04 | $27.29 | $27.29 | $27.29 | $27.29 | $27.29 | 1 |
| 2024-06-03 | $27.32 | $27.32 | $27.32 | $27.32 | $27.32 | 0 |
| 2024-05-31 | $27.17 | $27.44 | $27.17 | $27.44 | $27.44 | 269 |
| 2024-05-30 | $27.13 | $27.13 | $27.13 | $27.13 | $27.13 | 2 |
| 2024-05-29 | $27.06 | $27.06 | $27.06 | $27.06 | $27.06 | 99 |
| 2024-05-28 | $27.26 | $27.33 | $27.26 | $27.33 | $27.33 | 150 |
| 2024-05-24 | $27.43 | $27.51 | $27.40 | $27.40 | $27.40 | 1,765 |
| 2024-05-23 | $27.24 | $27.24 | $27.24 | $27.24 | $27.24 | 20 |
| 2024-05-22 | $27.56 | $27.56 | $27.56 | $27.56 | $27.56 | 336 |
| 2024-05-21 | $28.15 | $28.15 | $27.74 | $27.74 | $27.74 | 336 |
| 2024-05-20 | $27.72 | $27.72 | $27.72 | $27.72 | $27.72 | 0 |
| 2024-05-17 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 3 |
| 2024-05-16 | $27.72 | $27.72 | $27.72 | $27.72 | $27.72 | 9 |
| 2024-05-15 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 0 |
| 2024-05-14 | $27.53 | $27.53 | $27.53 | $27.53 | $27.53 | 1 |
| 2024-05-13 | $27.39 | $27.39 | $27.39 | $27.39 | $27.39 | 1 |
| 2024-05-10 | $27.44 | $27.48 | $27.44 | $27.44 | $27.44 | 1,144 |
| 2024-05-09 | $27.33 | $27.41 | $27.33 | $27.41 | $27.41 | 445 |
| 2024-05-08 | $27.19 | $27.19 | $27.19 | $27.19 | $27.19 | 1 |
| 2024-05-07 | $27.22 | $27.22 | $27.22 | $27.22 | $27.22 | 1 |
| 2024-05-06 | $27.11 | $27.11 | $27.11 | $27.11 | $27.11 | 1 |
| 2024-05-03 | $26.89 | $26.89 | $26.89 | $26.89 | $26.89 | 6 |
| 2024-05-02 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 5 |
| 2024-05-01 | $26.47 | $26.47 | $26.47 | $26.47 | $26.47 | 5 |
| 2024-04-30 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 20 |
| 2024-04-29 | $26.87 | $26.88 | $26.87 | $26.88 | $26.88 | 795 |
| 2024-04-26 | $26.77 | $26.77 | $26.77 | $26.77 | $26.77 | 0 |
| 2024-04-25 | $26.63 | $26.63 | $26.63 | $26.63 | $26.63 | 0 |
| 2024-04-24 | $26.69 | $26.76 | $26.69 | $26.76 | $26.76 | 1,402 |
| 2024-04-23 | $26.81 | $26.81 | $26.70 | $26.72 | $26.72 | 760 |
| 2024-04-22 | $26.46 | $26.46 | $26.46 | $26.46 | $26.46 | 6 |
| 2024-04-19 | $26.28 | $26.28 | $26.28 | $26.28 | $26.28 | 75 |
| 2024-04-18 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 57 |
| 2024-04-17 | $26.32 | $26.32 | $26.32 | $26.32 | $26.32 | 57 |
| 2024-04-16 | $26.39 | $26.39 | $26.39 | $26.39 | $26.39 | 40 |
| 2024-04-15 | $26.51 | $26.51 | $26.51 | $26.51 | $26.51 | 40 |
| 2024-04-12 | $26.77 | $26.77 | $26.77 | $26.77 | $26.77 | 0 |
| 2024-04-11 | $27.20 | $27.20 | $27.20 | $27.20 | $27.20 | 19 |
| 2024-04-10 | $27.13 | $27.13 | $27.13 | $27.13 | $27.13 | 19 |
| 2024-04-09 | $27.45 | $27.45 | $27.45 | $27.45 | $27.45 | 25 |
| 2024-04-08 | $27.42 | $27.42 | $27.39 | $27.39 | $27.39 | 135 |
| 2024-04-05 | $27.37 | $27.37 | $27.37 | $27.37 | $27.37 | 0 |
| 2024-04-04 | $27.14 | $27.14 | $27.14 | $27.14 | $27.14 | 10 |
| 2024-04-03 | $27.38 | $27.38 | $27.38 | $27.38 | $27.38 | 10 |
| 2024-04-02 | $27.33 | $27.33 | $27.33 | $27.33 | $27.33 | 3 |
| 2024-04-01 | $27.55 | $27.55 | $27.51 | $27.51 | $27.51 | 236 |
| 2024-03-28 | $27.64 | $27.64 | $27.64 | $27.64 | $27.64 | 1,021 |
| 2024-03-27 | $27.35 | $27.54 | $27.35 | $27.54 | $27.54 | 1,021 |
| 2024-03-26 | $27.41 | $27.42 | $27.29 | $27.29 | $27.29 | 1,203 |
| 2024-03-25 | $27.27 | $27.27 | $27.27 | $27.27 | $27.27 | 0 |
| 2024-03-22 | $27.38 | $27.38 | $27.34 | $27.34 | $27.34 | 568 |
| 2024-03-21 | $27.45 | $27.45 | $27.45 | $27.45 | $27.45 | 20 |
| 2024-03-20 | $27.30 | $27.30 | $27.30 | $27.30 | $27.30 | 29 |
| 2024-03-19 | $26.93 | $27.08 | $26.93 | $27.08 | $27.08 | 283 |
| 2024-03-18 | $26.94 | $26.94 | $26.94 | $26.94 | $26.94 | 14 |
| 2024-03-15 | $26.83 | $26.83 | $26.83 | $26.83 | $26.83 | 0 |
| 2024-03-14 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 0 |
| 2024-03-13 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
| 2024-03-12 | $27.06 | $27.06 | $27.06 | $27.06 | $27.06 | 0 |
| 2024-03-11 | $26.91 | $26.91 | $26.91 | $26.91 | $26.91 | 0 |
| 2024-03-08 | $26.91 | $26.91 | $26.91 | $26.91 | $26.91 | 0 |
| 2024-03-07 | $26.98 | $26.98 | $26.98 | $26.98 | $26.98 | 31 |
| 2024-03-06 | $26.78 | $26.78 | $26.78 | $26.78 | $26.78 | 31 |
| 2024-03-05 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 3 |
| 2024-03-04 | $26.81 | $26.81 | $26.81 | $26.81 | $26.81 | 17 |
| 2024-03-01 | $26.86 | $26.86 | $26.86 | $26.86 | $26.86 | 107 |
| 2024-02-29 | $26.70 | $26.70 | $26.69 | $26.69 | $26.69 | 107 |
| 2024-02-28 | $26.52 | $26.52 | $26.52 | $26.52 | $26.52 | 0 |
| 2024-02-27 | $26.53 | $26.53 | $26.53 | $26.53 | $26.53 | 0 |
| 2024-02-26 | $26.49 | $26.49 | $26.49 | $26.49 | $26.49 | 0 |
| 2024-02-23 | $26.58 | $26.58 | $26.58 | $26.58 | $26.58 | 0 |
| 2024-02-22 | $26.48 | $26.54 | $26.48 | $26.54 | $26.54 | 2,264 |
| 2024-02-21 | $26.22 | $26.22 | $26.22 | $26.22 | $26.22 | 0 |
| 2024-02-20 | $26.15 | $26.15 | $26.15 | $26.15 | $26.15 | 0 |
| 2024-02-16 | $26.31 | $26.31 | $26.31 | $26.31 | $26.31 | 22 |
| 2024-02-15 | $26.43 | $26.43 | $26.43 | $26.43 | $26.43 | 0 |
| 2024-02-14 | $26.12 | $26.12 | $26.12 | $26.12 | $26.12 | 200 |
| 2024-02-13 | $25.85 | $25.87 | $25.85 | $25.86 | $25.86 | 200 |
| 2024-02-12 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 0 |
| 2024-02-09 | $26.21 | $26.21 | $26.21 | $26.21 | $26.21 | 160 |
| 2024-02-08 | $26.09 | $26.14 | $26.09 | $26.14 | $26.14 | 160 |
| 2024-02-07 | $26.08 | $26.08 | $26.08 | $26.08 | $26.08 | 0 |
| 2024-02-06 | $25.98 | $25.98 | $25.98 | $25.98 | $25.98 | 5 |
| 2024-02-05 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 5 |
| 2024-02-02 | $26.16 | $26.16 | $26.12 | $26.12 | $26.12 | 607 |
| 2024-02-01 | $25.90 | $25.97 | $25.82 | $25.97 | $25.97 | 3,949 |
| 2024-01-31 | $25.72 | $25.72 | $25.72 | $25.72 | $25.72 | 11 |
| 2024-01-30 | $26.03 | $26.03 | $26.03 | $26.03 | $26.03 | 49 |
| 2024-01-29 | $25.86 | $26.01 | $25.86 | $26.01 | $26.01 | 964 |
| 2024-01-26 | $25.81 | $25.83 | $25.81 | $25.83 | $25.83 | 199 |
| 2024-01-25 | $25.79 | $25.79 | $25.79 | $25.79 | $25.79 | 7 |
| 2024-01-24 | $25.63 | $25.63 | $25.63 | $25.63 | $25.63 | 20 |
| 2024-01-23 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 0 |
| 2024-01-22 | $25.69 | $25.69 | $25.69 | $25.69 | $25.69 | 132 |
| 2024-01-19 | $25.56 | $25.56 | $25.56 | $25.56 | $25.56 | 58 |
| 2024-01-18 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 21 |
| 2024-01-17 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 21 |
| 2024-01-16 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 2 |
| 2024-01-12 | $25.63 | $25.63 | $25.63 | $25.63 | $25.63 | 2,205 |
| 2024-01-11 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 4 |
| 2024-01-10 | $25.63 | $25.63 | $25.63 | $25.63 | $25.63 | 0 |
| 2024-01-09 | $25.59 | $25.59 | $25.59 | $25.59 | $25.59 | 368 |
| 2024-01-08 | $25.16 | $25.70 | $25.16 | $25.70 | $25.70 | 368 |
| 2024-01-05 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 0 |
| 2024-01-04 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 6 |
| 2024-01-03 | $25.58 | $25.58 | $25.58 | $25.58 | $25.58 | 6 |
| 2024-01-02 | $25.79 | $25.79 | $25.79 | $25.79 | $25.79 | 2 |
| 2023-12-29 | $25.93 | $25.93 | $25.93 | $25.93 | $25.93 | 15 |
| 2023-12-28 | $26.07 | $26.07 | $26.07 | $26.07 | $26.07 | 1 |
| 2023-12-27 | $26.11 | $26.11 | $26.11 | $26.11 | $26.11 | 8 |
| 2023-12-26 | $26.03 | $26.03 | $26.03 | $26.03 | $26.03 | 2 |
| 2023-12-22 | $26.23 | $26.23 | $26.19 | $26.19 | $25.91 | 1,444 |
| 2023-12-21 | $26.17 | $26.17 | $26.17 | $26.17 | $25.89 | 42 |
| 2023-12-20 | $26.00 | $26.00 | $26.00 | $26.00 | $25.72 | 2 |
| 2023-12-19 | $26.22 | $26.22 | $26.22 | $26.22 | $25.94 | 3 |
| 2023-12-18 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 2 |
| 2023-12-15 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2023-12-14 | $26.04 | $26.04 | $26.04 | $26.04 | $26.04 | 1,128 |
| 2023-12-13 | $25.30 | $25.70 | $25.30 | $25.70 | $25.70 | 1,128 |
| 2023-12-12 | $25.33 | $25.33 | $25.33 | $25.33 | $25.33 | 0 |
| 2023-12-11 | $25.29 | $25.29 | $25.29 | $25.29 | $25.29 | 0 |
| 2023-12-08 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 1 |
| 2023-12-07 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 1 |
| 2023-12-06 | $25.09 | $25.09 | $25.09 | $25.09 | $25.09 | 173 |
| 2023-12-05 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 0 |
| 2023-12-04 | $25.22 | $25.22 | $25.22 | $25.22 | $25.22 | 0 |
| 2023-12-01 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 0 |
| 2023-11-30 | $25.14 | $25.14 | $25.14 | $25.14 | $25.14 | 20 |
| 2023-11-29 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 8 |
| 2023-11-28 | $25.13 | $25.15 | $25.08 | $25.15 | $25.15 | 244 |
| 2023-11-27 | $25.09 | $25.09 | $25.09 | $25.09 | $25.09 | 4 |
| 2023-11-24 | $25.08 | $25.08 | $25.08 | $25.08 | $25.08 | 3 |
| 2023-11-22 | $25.09 | $25.09 | $25.09 | $25.09 | $25.09 | 3 |
| 2023-11-21 | $25.07 | $25.07 | $25.07 | $25.07 | $25.07 | 94 |
| 2023-11-20 | $25.08 | $25.08 | $25.08 | $25.08 | $25.08 | 132 |
| 2023-11-17 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 1 |
| 2023-11-16 | $24.97 | $24.97 | $24.97 | $24.97 | $24.97 | 3 |
| 2023-11-15 | $25.15 | $25.15 | $24.97 | $24.97 | $24.97 | 1,045 |
| 2023-11-14 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 7 |
| 2023-11-13 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |
| 2023-11-10 | $24.75 | $24.79 | $24.75 | $24.76 | $24.76 | 744 |
| 2023-11-09 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 123 |
| 2023-11-08 | $24.73 | $24.73 | $24.73 | $24.73 | $24.73 | 0 |
| 2023-11-07 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 122 |
| 2023-11-06 | $24.72 | $24.74 | $24.72 | $24.74 | $24.74 | 122 |
| 2023-11-03 | $24.81 | $24.81 | $24.81 | $24.81 | $24.81 | 120 |
| 2023-11-02 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 120 |
| 2023-11-01 | $24.54 | $24.54 | $24.54 | $24.54 | $24.54 | 49 |
| 2023-10-31 | $24.45 | $24.45 | $24.42 | $24.42 | $24.42 | 194 |
| 2023-10-30 | $24.41 | $24.41 | $24.41 | $24.41 | $24.41 | 0 |
| 2023-10-27 | $24.28 | $24.28 | $24.28 | $24.28 | $24.28 | 0 |
| 2023-10-26 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 0 |
| 2023-10-25 | $24.46 | $24.46 | $24.46 | $24.46 | $24.46 | 0 |
| 2023-10-24 | $24.72 | $24.72 | $24.72 | $24.72 | $24.72 | 650 |
| 2023-10-23 | $24.69 | $24.69 | $24.63 | $24.63 | $24.63 | 650 |
| 2023-10-20 | $24.71 | $24.71 | $24.71 | $24.71 | $24.71 | 12 |
| 2023-10-19 | $24.91 | $24.91 | $24.91 | $24.91 | $24.91 | 2 |
| 2023-10-18 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 20 |
| 2023-10-17 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 2 |
| 2023-10-16 | $25.27 | $25.27 | $25.27 | $25.27 | $25.27 | 60 |
| 2023-10-13 | $25.05 | $25.08 | $25.05 | $25.08 | $25.08 | 1,250 |
| 2023-10-12 | $25.08 | $25.18 | $25.08 | $25.16 | $25.16 | 2,022 |
| 2023-10-11 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 0 |
| 2023-10-10 | $25.28 | $25.28 | $25.28 | $25.28 | $25.28 | 0 |
| 2023-10-09 | $25.17 | $25.17 | $25.17 | $25.17 | $25.17 | 0 |
| 2023-10-06 | $24.94 | $24.94 | $24.94 | $24.94 | $24.94 | 100 |
| 2023-10-05 | $24.72 | $24.81 | $24.69 | $24.81 | $24.81 | 1,544 |
| 2023-10-04 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 1 |
| 2023-10-03 | $24.76 | $24.76 | $24.76 | $24.76 | $24.76 | 1 |
| 2023-10-02 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 0 |
| 2023-09-29 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 0 |
| 2023-09-28 | $25.21 | $25.21 | $25.21 | $25.21 | $25.21 | 28 |
| 2023-09-27 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 28 |
| 2023-09-26 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 15 |
| 2023-09-25 | $25.22 | $25.22 | $25.22 | $25.22 | $25.22 | 0 |
| 2023-09-22 | $25.20 | $25.20 | $25.14 | $25.14 | $25.14 | 276 |
| 2023-09-21 | $25.21 | $25.21 | $25.21 | $25.21 | $25.21 | 0 |
| 2023-09-20 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 0 |
| 2023-09-19 | $25.77 | $25.77 | $25.77 | $25.77 | $25.77 | 1 |
| 2023-09-18 | $25.84 | $25.84 | $25.84 | $25.84 | $25.84 | 1 |
| 2023-09-15 | $25.86 | $25.86 | $25.86 | $25.86 | $25.86 | 0 |
| 2023-09-14 | $26.09 | $26.09 | $26.09 | $26.09 | $26.09 | 230 |
| 2023-09-13 | $25.86 | $25.86 | $25.85 | $25.85 | $25.85 | 230 |
| 2023-09-12 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 12 |
| 2023-09-11 | $25.92 | $25.92 | $25.92 | $25.92 | $25.92 | 12 |
| 2023-09-08 | $25.83 | $25.83 | $25.83 | $25.83 | $25.83 | 0 |
| 2023-09-07 | $25.81 | $25.81 | $25.81 | $25.81 | $25.81 | 0 |
| 2023-09-06 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 31 |
| 2023-09-05 | $25.96 | $25.96 | $25.96 | $25.96 | $25.96 | 31 |
| 2023-09-01 | $26.13 | $26.13 | $26.13 | $26.13 | $26.13 | 0 |
| 2023-08-31 | $26.07 | $26.07 | $26.07 | $26.07 | $26.07 | 43,204 |
| 2023-08-30 | $26.06 | $26.06 | $26.06 | $26.06 | $26.06 | 43,204 |
| 2023-08-29 | $25.98 | $25.98 | $25.98 | $25.98 | $25.98 | 1 |
| 2023-08-28 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 1 |
| 2023-08-25 | $25.53 | $25.53 | $25.53 | $25.53 | $25.53 | 0 |
| 2023-08-24 | $25.43 | $25.43 | $25.43 | $25.43 | $25.43 | 129 |
| 2023-08-23 | $25.65 | $25.65 | $25.64 | $25.64 | $25.64 | 129 |
| 2023-08-22 | $25.44 | $25.44 | $25.44 | $25.44 | $25.44 | 4 |
| 2023-08-21 | $25.51 | $25.51 | $25.51 | $25.51 | $25.51 | 0 |
| 2023-08-18 | $25.48 | $25.48 | $25.48 | $25.48 | $25.48 | 0 |
| 2023-08-17 | $25.47 | $25.47 | $25.47 | $25.47 | $25.47 | 0 |
| 2023-08-16 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 0 |
| 2023-08-15 | $25.79 | $25.79 | $25.79 | $25.79 | $25.79 | 0 |
| 2023-08-14 | $26.06 | $26.06 | $26.06 | $26.06 | $26.06 | 0 |
| 2023-08-11 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 11 |
| 2023-08-10 | $26.07 | $26.07 | $26.07 | $26.07 | $26.07 | 0 |
| 2023-08-09 | $26.08 | $26.08 | $26.08 | $26.08 | $26.08 | 8 |
| 2023-08-08 | $26.18 | $26.18 | $26.18 | $26.18 | $26.18 | 8 |
| 2023-08-07 | $26.27 | $26.27 | $26.27 | $26.27 | $26.27 | 2 |
| 2023-08-04 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 1 |
| 2023-08-03 | $26.16 | $26.16 | $26.16 | $26.16 | $26.16 | 2 |
| 2023-08-02 | $26.22 | $26.22 | $26.22 | $26.22 | $26.22 | 2 |
| 2023-08-01 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 2,204 |
| 2023-07-31 | $26.58 | $26.58 | $26.57 | $26.57 | $26.57 | 2,204 |
| 2023-07-28 | $26.46 | $26.47 | $26.46 | $26.47 | $26.47 | 1,980 |
| 2023-07-27 | $26.24 | $26.24 | $26.24 | $26.24 | $26.24 | 11 |
| 2023-07-26 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 0 |
| 2023-07-25 | $26.42 | $26.42 | $26.42 | $26.42 | $26.42 | 33 |
| 2023-07-24 | $26.37 | $26.37 | $26.37 | $26.37 | $26.37 | 33 |
| 2023-07-21 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 10 |
| 2023-07-20 | $26.38 | $26.38 | $26.38 | $26.38 | $26.38 | 282 |
| 2023-07-19 | $26.50 | $26.57 | $26.50 | $26.57 | $26.57 | 282 |
| 2023-07-18 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 10,899 |
| 2023-07-17 | $26.39 | $26.39 | $26.39 | $26.39 | $26.39 | 0 |
| 2023-07-14 | $26.36 | $26.36 | $26.32 | $26.32 | $26.32 | 36,500 |
| 2023-07-13 | $26.39 | $26.44 | $26.39 | $26.44 | $26.44 | 35,305 |
| 2023-07-12 | $26.20 | $26.23 | $26.20 | $26.23 | $26.23 | 34,135 |
| 2023-07-11 | $25.95 | $26.02 | $25.95 | $26.02 | $26.02 | 32,900 |
| 2023-07-10 | $25.82 | $25.87 | $25.82 | $25.87 | $25.87 | 31,801 |
| 2023-07-07 | $25.86 | $25.86 | $25.78 | $25.78 | $25.78 | 30,700 |
| 2023-07-06 | $25.76 | $25.78 | $25.76 | $25.78 | $25.78 | 29,700 |
| 2023-07-05 | $26.02 | $26.02 | $25.99 | $25.99 | $25.99 | 28,700 |
| 2023-07-03 | $26.11 | $26.11 | $26.07 | $26.11 | $26.11 | 27,828 |
| 2023-06-30 | $26.04 | $26.12 | $26.04 | $26.12 | $26.12 | 27,301 |
| 2023-06-29 | $25.85 | $25.87 | $25.85 | $25.87 | $25.87 | 25,900 |
| 2023-06-28 | $25.86 | $25.89 | $25.86 | $25.89 | $25.89 | 25,000 |
| 2023-06-27 | $25.81 | $25.86 | $25.81 | $25.86 | $25.86 | 24,200 |
| 2023-06-26 | $25.71 | $25.71 | $25.67 | $25.67 | $25.67 | 23,400 |
| 2023-06-23 | $25.68 | $25.70 | $25.68 | $25.70 | $25.70 | 22,601 |
| 2023-06-22 | $25.75 | $25.77 | $25.72 | $25.77 | $25.77 | 21,999 |
| 2023-06-21 | $25.75 | $25.79 | $25.75 | $25.79 | $25.79 | 22,401 |
| 2023-06-20 | $25.80 | $25.85 | $25.80 | $25.85 | $25.85 | 20,401 |
| 2023-06-16 | $25.89 | $25.89 | $25.89 | $25.89 | $25.89 | 19,700 |
| 2023-06-15 | $25.84 | $25.96 | $25.84 | $25.96 | $25.96 | 19,000 |
| 2023-06-14 | $25.81 | $25.81 | $25.73 | $25.73 | $25.73 | 18,400 |
| 2023-06-13 | $25.72 | $25.72 | $25.72 | $25.72 | $25.72 | 17,852 |
| 2023-06-12 | $25.50 | $25.59 | $25.50 | $25.59 | $25.59 | 17,300 |
| 2023-06-09 | $25.49 | $25.49 | $25.43 | $25.43 | $25.43 | 16,700 |
| 2023-06-08 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 100 |
| 2023-06-07 | $25.56 | $25.58 | $25.39 | $25.39 | $25.39 | 29,550 |
| 2023-06-06 | $25.41 | $25.48 | $25.41 | $25.48 | $25.48 | 15,600 |
| 2023-06-05 | $25.40 | $25.40 | $25.37 | $25.37 | $25.37 | 15,100 |
| 2023-06-02 | $25.37 | $25.43 | $25.37 | $25.43 | $25.43 | 14,600 |
| 2023-06-01 | $25.08 | $25.16 | $25.08 | $25.16 | $25.16 | 14,000 |
| 2023-05-31 | $24.95 | $25.01 | $24.95 | $25.01 | $25.01 | 13,500 |
| 2023-05-30 | $25.06 | $25.06 | $25.06 | $25.06 | $25.06 | 13,000 |
| 2023-05-26 | $24.97 | $25.03 | $24.97 | $25.03 | $25.03 | 12,605 |
| 2023-05-25 | $24.82 | $24.82 | $24.81 | $24.81 | $24.81 | 12,200 |
| 2023-05-24 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 11,810 |
| 2023-05-23 | $25.03 | $25.03 | $24.94 | $24.94 | $24.94 | 11,400 |
| 2023-05-22 | $25.11 | $25.16 | $25.08 | $25.08 | $25.08 | 11,498 |
| 2023-05-19 | $25.14 | $25.14 | $25.11 | $25.11 | $25.11 | 10,600 |
| 2023-05-18 | $25.13 | $25.20 | $25.13 | $25.20 | $25.20 | 10,212 |
| 2023-05-17 | $25.02 | $25.14 | $25.02 | $25.13 | $25.13 | 13,598 |
| 2023-05-16 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 9,600 |
| 2023-05-15 | $25.05 | $25.07 | $25.05 | $25.07 | $25.07 | 9,300 |
| 2023-05-12 | $25.07 | $25.07 | $25.03 | $25.05 | $25.05 | 10,008 |
| 2023-05-11 | $25.09 | $25.12 | $25.09 | $25.12 | $25.12 | 8,700 |
| 2023-05-10 | $25.04 | $25.09 | $25.04 | $25.09 | $25.09 | 8,407 |
| 2023-05-09 | $25.11 | $25.11 | $24.98 | $24.98 | $24.98 | 9,099 |
| 2023-05-08 | $25.09 | $25.09 | $25.04 | $25.04 | $25.04 | 10,600 |
| 2023-05-05 | $25.01 | $25.09 | $25.01 | $25.09 | $25.09 | 7,525 |
| 2023-05-04 | $24.93 | $24.93 | $24.90 | $24.90 | $24.90 | 7,414 |
| 2023-05-03 | $25.12 | $25.12 | $25.03 | $25.03 | $25.03 | 7,050 |
| 2023-05-02 | $24.97 | $25.08 | $24.97 | $25.08 | $25.08 | 6,818 |
| 2023-05-01 | $25.13 | $25.13 | $25.08 | $25.08 | $25.08 | 6,617 |
| 2023-04-28 | $25.11 | $25.19 | $25.11 | $25.19 | $25.19 | 6,401 |
| 2023-04-27 | $24.88 | $25.03 | $24.88 | $25.03 | $25.03 | 6,200 |
| 2023-04-26 | $24.89 | $24.89 | $24.78 | $24.78 | $24.78 | 6,000 |
| 2023-04-25 | $25.00 | $25.00 | $24.88 | $24.89 | $24.89 | 6,200 |
| 2023-04-24 | $25.00 | $25.04 | $25.00 | $25.04 | $25.04 | 5,614 |
| 2023-04-21 | $24.95 | $25.04 | $24.95 | $24.98 | $24.98 | 5,506 |
| 2023-04-20 | $25.03 | $25.03 | $24.98 | $24.98 | $24.98 | 5,201 |
| 2023-04-19 | $24.97 | $25.00 | $24.97 | $25.00 | $25.00 | 5,000 |
| 2023-04-18 | $25.04 | $25.06 | $25.04 | $25.06 | $25.06 | 25,044 |
BASSARI RESOURCES LTD (BSR) News Headlines
.jpg)
Recent BASSARI RESOURCES LTD (BSR) News
Similar Companies to BASSARI RESOURCES LTD (BSR) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |