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 29, 2013 92.66 92.66 92.66 0 +1.96(+2.16%)
Apr 25, 2013 90.70 90.70 90.70 90.70 0 +1.74(+1.96%)
Apr 24, 2013 88.96 88.96 88.96 88.96 100 +0.18(+0.21%)
Apr 15, 2013 88.78 88.78 88.78 88.78 0 -0.97(-1.09%)
Apr 12, 2013 89.75 89.75 89.75 89.75 100 +2.17(+2.48%)
Apr 09, 2013 87.58 87.58 87.58 0 +0.53(+0.61%)
Apr 08, 2013 87.05 87.05 87.05 87.05 100 -0.22(-0.25%)
Apr 05, 2013 87.27 87.27 87.27 87.27 100 -1.94(-2.17%)
Apr 02, 2013 89.21 89.21 89.21 0 +2.11(+2.42%)
Mar 28, 2013 87.10 87.10 87.10 0 -2.55(-2.84%)
Mar 26, 2013 89.65 89.65 89.65 0 -2.18(-2.38%)
Mar 21, 2013 91.83 91.83 91.83 0 -2.32(-2.46%)
Mar 19, 2013 94.15 94.15 94.15 0 -3.87(-3.95%)
Mar 14, 2013 98.02 98.02 98.02 0 +2.25(+2.35%)
Mar 11, 2013 95.77 95.77 95.77 95.77 0 +0.16(+0.17%)
Mar 06, 2013 95.61 95.61 95.61 0 +0.71(+0.75%)
Mar 05, 2013 95.00 95.00 94.90 94.90 850 +1.84(+1.98%)
Mar 04, 2013 93.22 93.22 93.06 93.06 710 -0.60(-0.64%)
Mar 01, 2013 93.66 93.66 93.66 93.66 100 -1.10(-1.16%)
Feb 27, 2013 94.76 94.76 94.76 94.76 0 +0.41(+0.43%)
Feb 26, 2013 95.55 95.55 93.46 94.35 500 -1.74(-1.81%)
Feb 21, 2013 96.09 96.09 96.09 96.09 2,499 -2.06(-2.10%)
Feb 20, 2013 98.15 98.15 98.15 98.15 111 +2.15(+2.24%)
Feb 14, 2013 96.00 96.00 96.00 0 -0.18(-0.19%)
Feb 12, 2013 96.18 96.18 96.18 0 -0.33(-0.34%)
Feb 07, 2013 96.51 96.51 96.51 0 -2.89(-2.91%)
Feb 05, 2013 99.40 99.40 99.40 0 +0.63(+0.64%)
Feb 04, 2013 98.77 98.77 98.77 98.77 100 -2.38(-2.35%)
Jan 31, 2013 101.15 101.15 101.15 0 -0.56(-0.56%)
Jan 28, 2013 101.72 101.72 101.72 0 -0.20(-0.19%)
Jan 25, 2013 100.95 101.91 100.95 101.91 2,968 +3.91(+3.99%)
Jan 24, 2013 98.00 98.00 98.00 98.00 500 +0.30(+0.31%)
Jan 17, 2013 97.70 97.70 97.70 0 +1.95(+2.04%)
Jan 16, 2013 95.75 95.75 95.75 95.75 200 +1.18(+1.25%)
Jan 12, 2013 94.57 94.57 94.57 0 +0.00(+0.00%)
Jan 11, 2013 94.57 94.57 94.57 94.57 4,685 +1.55(+1.67%)
Jan 09, 2013 93.02 93.02 93.02 0 -1.13(-1.21%)
Jan 07, 2013 94.15 94.15 94.15 0 -0.60(-0.63%)
Jan 04, 2013 94.75 94.75 94.75 94.75 2,874 -0.43(-0.45%)
Dec 27, 2012 95.18 95.18 95.18 0 +1.63(+1.74%)
Dec 21, 2012 93.55 93.55 93.55 0 -1.99(-2.08%)
Dec 20, 2012 96.07 96.36 95.54 95.54 4,704 +0.97(+1.03%)
Dec 17, 2012 94.57 94.57 94.57 0 -0.02(-0.02%)
Dec 14, 2012 94.58 94.58 94.58 94.58 101 +0.27(+0.28%)
Dec 13, 2012 94.32 94.32 94.32 94.32 3,752 +1.72(+1.86%)
Dec 11, 2012 92.60 92.60 92.60 0 +1.93(+2.13%)
Dec 05, 2012 90.67 90.67 90.67 0 +0.03(+0.03%)
Dec 03, 2012 90.64 90.64 90.64 0 +3.64(+4.18%)
Nov 24, 2012 87.00 87.00 87.00 3,601 +0.00(+0.00%)
Nov 23, 2012 87.00 87.00 87.00 87.00 105 +2.39(+2.82%)
Nov 21, 2012 84.61 84.61 84.61 84.61 3,499 +4.10(+5.09%)
Nov 15, 2012 80.51 80.51 80.51 0 -0.60(-0.74%)
Nov 14, 2012 81.85 81.85 81.11 81.11 625 +1.80(+2.27%)
Nov 09, 2012 79.31 79.31 79.31 0 -1.79(-2.21%)
Nov 07, 2012 81.10 81.10 81.10 0 -1.30(-1.58%)
Nov 05, 2012 82.40 82.40 82.40 0 -1.26(-1.50%)
Nov 02, 2012 83.66 83.66 83.66 83.66 220 -0.47(-0.56%)
Nov 01, 2012 83.60 84.12 83.60 84.12 3,870 +1.50(+1.81%)
Oct 25, 2012 82.63 82.63 82.63 0 +1.40(+1.72%)
Oct 23, 2012 81.23 81.23 81.23 0 -3.03(-3.60%)
Oct 15, 2012 84.26 84.26 84.26 84.26 0 +0.95(+1.14%)
Oct 12, 2012 83.31 83.31 83.31 83.31 500 -1.13(-1.34%)
Oct 11, 2012 84.44 84.44 84.44 84.44 4,470 -0.56(-0.66%)
Oct 08, 2012 85.00 85.00 85.00 0 -1.25(-1.45%)
Oct 01, 2012 86.25 86.25 86.25 86.25 0 +1.48(+1.75%)
Sep 28, 2012 86.06 86.06 84.77 84.77 681 -0.97(-1.13%)
Sep 27, 2012 85.54 85.74 85.46 85.74 2,220 +0.11(+0.13%)
Sep 26, 2012 85.63 85.63 85.63 85.63 100 -0.82(-0.95%)
Sep 24, 2012 86.45 86.45 86.45 0 -0.86(-0.98%)
Sep 19, 2012 87.31 87.31 87.31 0 -0.49(-0.56%)
Sep 14, 2012 87.80 87.80 87.80 0 +3.09(+3.65%)
Sep 13, 2012 83.72 84.71 83.72 84.71 385 +2.76(+3.37%)
Sep 10, 2012 81.95 81.95 81.95 0 +2.15(+2.69%)
Sep 06, 2012 79.80 79.80 79.80 0 +2.75(+3.57%)
Aug 30, 2012 77.05 77.05 77.05 0 -0.87(-1.12%)
Aug 24, 2012 77.92 77.92 77.92 0 +0.77(+1.00%)
Aug 23, 2012 77.15 77.15 77.15 77.15 315 -1.80(-2.28%)
Aug 21, 2012 78.95 78.95 78.95 0 +3.70(+4.92%)
Aug 11, 2012 75.25 75.25 75.25 0 +0.00(+0.00%)
Aug 10, 2012 74.50 75.25 74.50 75.25 1,200 +1.65(+2.24%)
Jul 27, 2012 73.60 73.60 73.60 668 +6.20(+9.20%)
Jul 24, 2012 67.40 67.40 67.40 1,610 -3.50(-4.94%)
Jul 19, 2012 70.90 70.90 70.90 0 +2.05(+2.98%)
Jul 16, 2012 68.85 68.85 68.85 0 +1.15(+1.70%)
Jul 11, 2012 67.70 67.70 67.70 0 -1.50(-2.17%)
Jul 06, 2012 69.20 69.20 69.20 0 -0.70(-1.00%)
Jul 05, 2012 69.90 69.90 69.90 69.90 889 -0.15(-0.22%)
Jul 03, 2012 70.05 70.05 70.05 70.05 450 +1.60(+2.34%)
Jun 29, 2012 68.45 68.45 68.45 0 +1.75(+2.63%)
Jun 26, 2012 66.70 66.70 66.70 26,588 -0.90(-1.33%)
Jun 25, 2012 67.60 67.60 67.60 67.60 200 -0.70(-1.02%)
Jun 22, 2012 68.25 68.30 68.25 68.30 1,000 -3.45(-4.81%)
Jun 20, 2012 71.75 71.75 71.75 71.75 0 +3.00(+4.36%)
Jun 10, 2012 68.75 68.75 68.75 0 +0.00(+0.00%)
Jun 08, 2012 68.75 68.75 68.75 68.75 600 +2.30(+3.46%)
Jun 04, 2012 66.45 66.45 66.45 0 -3.05(-4.39%)
May 31, 2012 69.50 69.50 69.50 69.50 0 -3.65(-4.99%)
May 21, 2012 73.15 73.15 73.15 0 +0.40(+0.55%)
May 18, 2012 72.75 72.75 72.75 72.75 100 +0.25(+0.34%)
May 16, 2012 72.50 72.50 72.50 0 -7.05(-8.86%)
May 03, 2012 79.55 79.55 79.55 0 -3.45(-4.16%)
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.