Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Basf Se (OP: BFFAF )

52.48 UNCHANGED
Streaming Delayed Price Updated: 11:32 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 23, 2012 83.95 83.95 83.95 0 -2.90(-3.34%)
Apr 20, 2012 86.85 86.85 86.85 86.85 265 +0.20(+0.23%)
Apr 19, 2012 86.65 86.65 86.65 86.65 100 +3.75(+4.52%)
Apr 16, 2012 82.90 82.90 82.90 0 +2.10(+2.60%)
Apr 13, 2012 80.80 80.80 80.80 80.80 111 +0.30(+0.37%)
Apr 10, 2012 80.50 80.50 80.50 0 -1.80(-2.19%)
Apr 05, 2012 82.30 82.30 82.30 0 -5.60(-6.37%)
Apr 03, 2012 87.90 87.90 87.90 0 -0.25(-0.28%)
Apr 02, 2012 88.15 88.15 88.15 88.15 100 -0.95(-1.07%)
Mar 27, 2012 89.10 89.10 89.10 89.10 0 +1.60(+1.83%)
Mar 15, 2012 87.50 87.50 87.50 0 +0.17(+0.19%)
Mar 13, 2012 87.33 87.33 87.33 120 +1.10(+1.28%)
Mar 12, 2012 86.23 86.23 86.23 86.23 43,184 +3.87(+4.70%)
Mar 07, 2012 82.36 82.36 82.36 0 +0.56(+0.68%)
Mar 06, 2012 81.80 81.80 81.80 81.80 200 -6.95(-7.83%)
Feb 29, 2012 88.75 88.75 88.75 0 -0.35(-0.39%)
Feb 28, 2012 89.10 89.10 89.10 89.10 350 +2.35(+2.71%)
Feb 24, 2012 86.75 86.75 86.75 0 +2.85(+3.40%)
Feb 22, 2012 83.90 83.90 83.90 0 -1.85(-2.16%)
Feb 21, 2012 85.80 85.80 85.75 85.75 1,000 +5.50(+6.85%)
Feb 13, 2012 80.25 80.25 80.25 0 -1.10(-1.35%)
Feb 09, 2012 81.35 81.35 81.35 0 +0.15(+0.18%)
Feb 07, 2012 81.20 81.20 81.20 0 +1.50(+1.88%)
Feb 06, 2012 79.70 79.70 79.70 79.70 150 +0.85(+1.08%)
Jan 26, 2012 78.85 78.85 78.85 0 +2.80(+3.68%)
Jan 24, 2012 76.05 76.05 76.05 0 -0.15(-0.20%)
Jan 23, 2012 76.20 76.20 76.20 76.20 100 +0.10(+0.13%)
Jan 18, 2012 76.10 76.10 76.10 0 +3.00(+4.10%)
Jan 13, 2012 73.10 73.10 73.10 0 -1.10(-1.48%)
Jan 10, 2012 74.20 74.20 74.20 0 +3.50(+4.95%)
Jan 09, 2012 70.65 70.70 70.65 70.70 410 -2.85(-3.87%)
Jan 03, 2012 73.55 73.55 73.55 0 +4.15(+5.98%)
Dec 30, 2011 69.40 69.40 69.40 0 +3.65(+5.55%)
Dec 19, 2011 65.75 65.75 65.75 65.75 0 -1.45(-2.16%)
Dec 15, 2011 67.20 67.20 67.20 67.20 0 +0.90(+1.36%)
Dec 13, 2011 66.30 66.30 66.30 66.30 0 -7.70(-10.41%)
Dec 05, 2011 74.00 74.00 74.00 74.00 0 +1.20(+1.65%)
Nov 30, 2011 72.80 72.80 72.80 0 +5.65(+8.41%)
Nov 29, 2011 66.80 67.52 66.80 67.15 108,413 +1.65(+2.52%)
Nov 28, 2011 65.50 65.50 65.50 65.50 145 +0.99(+1.53%)
Nov 21, 2011 64.51 64.51 64.51 0 -5.14(-7.38%)
Nov 14, 2011 69.65 69.65 69.65 69.65 0 +0.45(+0.65%)
Nov 01, 2011 69.20 69.20 69.20 0 -6.05(-8.04%)
Oct 31, 2011 75.25 75.25 75.25 75.25 100 -2.10(-2.71%)
Oct 28, 2011 77.90 77.90 77.35 77.35 445 +0.15(+0.19%)
Oct 27, 2011 77.20 77.20 77.20 77.20 1,300 +6.80(+9.66%)
Oct 26, 2011 70.40 70.40 70.40 70.40 200 +0.50(+0.72%)
Oct 21, 2011 69.90 69.90 69.90 0 -0.70(-0.99%)
Oct 13, 2011 70.60 70.60 70.60 70.60 0 +2.95(+4.36%)
Oct 11, 2011 67.65 67.65 67.65 0 +5.50(+8.85%)
Oct 05, 2011 62.15 62.15 62.15 0 +4.15(+7.16%)
Oct 04, 2011 58.15 58.15 58.00 58.00 600 -5.85(-9.16%)
Sep 27, 2011 63.85 63.85 63.85 63.85 0 +2.80(+4.59%)
Sep 26, 2011 61.05 61.05 61.05 61.05 120 +2.60(+4.45%)
Sep 23, 2011 58.45 58.45 58.45 58.45 100 -5.55(-8.67%)
Sep 21, 2011 64.00 64.00 64.00 0 -2.35(-3.54%)
Sep 16, 2011 66.35 66.35 66.35 0 +1.60(+2.47%)
Sep 14, 2011 64.75 64.75 64.75 64.75 0 +5.70(+9.65%)
Sep 12, 2011 59.05 59.05 59.05 59.05 0 -5.95(-9.15%)
Sep 08, 2011 65.00 65.00 65.00 0 -0.15(-0.23%)
Sep 07, 2011 65.15 65.15 65.15 65.15 900 +1.85(+2.92%)
Sep 06, 2011 63.15 63.30 61.60 63.30 42,975 -6.77(-9.66%)
Sep 01, 2011 70.07 70.07 70.07 0 +1.72(+2.52%)
Aug 30, 2011 68.35 68.35 68.35 0 -2.55(-3.60%)
Aug 29, 2011 70.70 70.90 70.70 70.90 600 +1.90(+2.75%)
Aug 26, 2011 69.00 69.00 69.00 69.00 1,000 -1.00(-1.43%)
Aug 25, 2011 70.00 70.00 70.00 70.00 150 +0.00(+0.00%)
Aug 19, 2011 70.00 70.00 70.00 0 -3.05(-4.18%)
Aug 18, 2011 72.50 73.05 72.50 73.05 700 -2.80(-3.69%)
Aug 11, 2011 75.85 75.85 75.85 0 +4.00(+5.57%)
Aug 10, 2011 74.80 74.80 71.85 71.85 2,600 -2.20(-2.97%)
Aug 09, 2011 74.05 74.05 74.05 74.05 100 +4.45(+6.39%)
Aug 08, 2011 73.80 73.80 69.60 69.60 900 -6.55(-8.60%)
Aug 05, 2011 76.15 76.50 76.15 76.15 2,360 -5.05(-6.22%)
Aug 04, 2011 81.20 81.20 81.20 81.20 200 -2.55(-3.04%)
Aug 02, 2011 83.75 83.75 83.75 0 -12.00(-12.53%)
Jul 21, 2011 95.75 95.75 95.75 0 +0.85(+0.90%)
Jul 19, 2011 94.90 94.90 94.90 0 +1.40(+1.50%)
Jul 11, 2011 93.50 93.50 93.50 0 -4.15(-4.25%)
Jul 05, 2011 97.65 97.65 97.65 0 -1.30(-1.31%)
Jul 01, 2011 98.95 98.95 98.95 98.95 200 +4.06(+4.27%)
Jun 22, 2011 94.89 94.89 94.89 0 +5.79(+6.50%)
Jun 16, 2011 89.11 89.11 89.11 700 -1.29(-1.43%)
Jun 15, 2011 90.40 90.40 90.40 90.40 193 -0.99(-1.08%)
Jun 08, 2011 91.39 91.39 91.39 0 +5.69(+6.64%)
May 23, 2011 85.70 85.70 85.70 0 -4.60(-5.09%)
May 20, 2011 90.30 90.30 90.30 90.30 200 -1.14(-1.24%)
May 19, 2011 91.44 91.44 91.44 91.44 6,573 +2.19(+2.45%)
May 18, 2011 89.55 89.60 89.25 89.25 8,500 -1.25(-1.38%)
May 13, 2011 90.50 90.50 90.50 0 -4.55(-4.79%)
May 06, 2011 95.05 95.05 95.05 0 -1.40(-1.45%)
May 05, 2011 99.16 99.16 96.45 96.45 30,800,000 -4.70(-4.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.