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 30, 2014 115.75 116.00 115.75 115.75 1,555 +1.00(+0.87%)
Apr 29, 2014 114.65 114.83 114.65 114.75 2,773 +2.60(+2.32%)
Apr 28, 2014 113.67 113.67 112.15 112.15 67,979 -0.45(-0.40%)
Apr 25, 2014 112.95 112.95 112.16 112.60 65,846 -0.21(-0.19%)
Apr 22, 2014 112.81 112.81 112.81 112.81 18 +2.61(+2.36%)
Apr 17, 2014 110.21 110.21 110.21 110.21 24 +1.81(+1.67%)
Apr 16, 2014 108.19 108.40 108.19 108.40 316 +1.70(+1.59%)
Apr 15, 2014 108.35 108.35 106.70 106.70 523 -1.64(-1.51%)
Apr 11, 2014 108.34 108.34 108.34 108.34 262 -1.36(-1.24%)
Apr 10, 2014 109.70 109.70 109.70 109.70 200 +0.25(+0.23%)
Apr 09, 2014 109.45 109.45 109.45 109.45 140 +0.43(+0.40%)
Apr 07, 2014 109.02 109.02 109.02 0 -1.13(-1.03%)
Apr 04, 2014 111.14 111.14 110.15 110.15 0 +1.00(+0.92%)
Apr 03, 2014 110.72 110.78 109.15 109.15 1,008 -2.00(-1.80%)
Apr 01, 2014 111.15 111.15 111.15 0 -1.40(-1.24%)
Mar 31, 2014 112.55 112.55 112.55 112.55 361 +1.75(+1.58%)
Mar 28, 2014 110.80 110.80 110.80 110.80 0 +1.49(+1.36%)
Mar 27, 2014 109.31 109.31 109.31 109.31 896 +0.15(+0.14%)
Mar 26, 2014 109.17 109.17 109.17 109.17 448 +1.67(+1.55%)
Mar 25, 2014 108.19 108.19 107.06 107.50 695 +1.55(+1.46%)
Mar 24, 2014 105.95 105.95 105.95 105.95 200 -2.65(-2.44%)
Mar 21, 2014 107.15 108.60 107.15 108.60 0 +1.73(+1.62%)
Mar 20, 2014 108.03 108.03 106.87 106.87 6,933 -1.38(-1.27%)
Mar 19, 2014 109.48 109.48 108.25 108.25 249 -0.50(-0.46%)
Mar 18, 2014 108.75 108.75 108.75 108.75 935 -0.00(-0.00%)
Mar 17, 2014 108.76 108.76 108.76 108.76 496 +3.71(+3.53%)
Mar 13, 2014 105.05 105.05 105.05 0 -4.94(-4.49%)
Mar 12, 2014 109.99 109.99 109.99 109.99 620 -0.91(-0.82%)
Mar 11, 2014 110.60 110.90 110.60 110.90 1,041 -0.08(-0.07%)
Mar 10, 2014 110.50 110.98 110.50 110.98 517 -0.70(-0.63%)
Mar 07, 2014 112.00 112.00 111.68 111.68 0 -0.42(-0.38%)
Mar 06, 2014 112.52 112.78 112.10 112.10 932 +0.11(+0.09%)
Mar 05, 2014 112.00 112.00 111.99 111.99 672 -1.14(-1.01%)
Mar 04, 2014 113.51 113.51 113.13 113.13 898 +3.13(+2.85%)
Mar 03, 2014 109.98 110.00 109.98 110.00 1,167 -4.35(-3.80%)
Feb 28, 2014 114.55 114.55 114.35 114.35 0 +1.65(+1.46%)
Feb 27, 2014 112.65 112.70 112.65 112.70 310 -1.66(-1.45%)
Feb 26, 2014 114.36 114.36 114.36 114.36 353 +0.16(+0.14%)
Feb 25, 2014 114.20 114.20 114.20 114.20 420 +0.02(+0.02%)
Feb 24, 2014 114.18 114.18 112.13 114.18 373 +2.05(+1.83%)
Feb 20, 2014 112.13 112.13 112.13 36 -1.32(-1.16%)
Feb 19, 2014 114.28 114.28 113.45 113.45 1,646 +0.46(+0.41%)
Feb 14, 2014 112.99 112.99 112.99 112.99 0 +2.53(+2.29%)
Feb 13, 2014 110.46 110.46 110.46 110.46 1,752 +0.24(+0.22%)
Feb 12, 2014 110.22 110.22 110.22 110.22 1,723 +1.58(+1.46%)
Feb 11, 2014 107.72 108.64 107.72 108.64 2,224 +2.24(+2.10%)
Feb 10, 2014 107.24 107.24 106.40 106.40 842 -1.01(-0.94%)
Feb 07, 2014 106.35 107.41 106.35 107.41 0 +0.64(+0.60%)
Feb 06, 2014 104.35 106.77 104.35 106.77 627 +3.17(+3.06%)
Feb 05, 2014 103.98 103.98 103.60 103.60 637 -1.95(-1.85%)
Feb 03, 2014 105.55 105.55 105.55 67 -0.85(-0.80%)
Jan 31, 2014 106.40 106.40 106.40 106.40 0 -2.05(-1.89%)
Jan 30, 2014 108.45 108.45 108.45 108.45 220 -0.30(-0.27%)
Jan 28, 2014 108.75 108.75 108.75 108.75 0 +2.75(+2.59%)
Jan 27, 2014 107.04 107.04 106.00 106.00 5,681 -1.66(-1.54%)
Jan 24, 2014 107.66 107.66 107.66 107.66 0 -1.55(-1.42%)
Jan 23, 2014 109.21 109.21 109.21 109.21 269 -0.97(-0.88%)
Jan 21, 2014 110.19 110.19 110.19 75 +1.49(+1.37%)
Jan 17, 2014 108.70 108.70 108.70 0 +0.65(+0.60%)
Jan 16, 2014 108.05 108.05 108.05 108.05 181 +1.38(+1.30%)
Jan 15, 2014 105.45 106.67 106.15 106.67 792 +1.22(+1.16%)
Jan 14, 2014 105.75 105.75 105.45 105.45 240 -0.80(-0.75%)
Jan 13, 2014 106.00 106.25 106.00 106.25 374 +0.45(+0.42%)
Jan 10, 2014 105.90 105.90 105.75 105.80 12,700 +1.10(+1.05%)
Jan 09, 2014 104.70 104.70 104.70 104.70 1,750 -0.65(-0.62%)
Jan 08, 2014 106.50 106.50 105.35 105.35 833 -1.54(-1.44%)
Jan 07, 2014 106.25 106.89 106.25 106.89 835 +2.29(+2.19%)
Jan 06, 2014 103.60 104.60 103.60 104.60 1,313 +0.80(+0.77%)
Jan 02, 2014 103.80 103.80 103.80 103.80 0 -3.73(-3.47%)
Dec 27, 2013 107.53 107.53 107.53 0 +2.13(+2.02%)
Dec 23, 2013 105.40 105.40 105.40 0 +1.92(+1.85%)
Dec 19, 2013 103.48 103.48 103.48 103.48 35 +0.43(+0.42%)
Dec 18, 2013 102.90 103.05 102.90 103.05 950 +1.49(+1.46%)
Dec 13, 2013 101.56 101.56 101.56 19 -0.33(-0.32%)
Dec 12, 2013 101.55 101.89 101.55 101.89 1,300 -0.21(-0.21%)
Dec 11, 2013 103.79 103.79 102.10 102.10 1,263 -0.90(-0.87%)
Dec 10, 2013 103.74 103.74 103.00 103.00 591 -1.46(-1.40%)
Dec 09, 2013 104.46 104.46 104.46 104.46 383 +0.54(+0.52%)
Dec 06, 2013 103.34 103.92 103.34 103.92 290 +0.55(+0.54%)
Dec 05, 2013 102.30 103.37 102.30 103.37 680 +0.38(+0.37%)
Dec 04, 2013 103.20 103.20 102.99 102.99 1,030 -1.41(-1.35%)
Dec 03, 2013 105.56 105.56 104.40 104.40 431 -3.40(-3.15%)
Dec 02, 2013 106.75 107.80 106.75 107.80 577 +0.95(+0.89%)
Nov 29, 2013 106.85 106.85 106.85 106.85 200 +0.57(+0.53%)
Nov 27, 2013 106.28 106.28 106.28 106.28 678 +1.23(+1.17%)
Nov 26, 2013 105.48 105.48 105.05 105.05 477 +1.30(+1.25%)
Nov 22, 2013 103.75 103.75 103.75 0 +0.08(+0.08%)
Nov 21, 2013 103.67 103.67 103.67 103.67 196 +0.54(+0.52%)
Nov 20, 2013 104.67 104.67 103.13 103.13 1,162 -2.03(-1.93%)
Nov 19, 2013 105.16 105.16 105.16 105.16 3,189 +0.17(+0.17%)
Nov 18, 2013 105.91 105.91 104.99 104.99 857 +0.14(+0.13%)
Nov 15, 2013 105.32 105.32 104.85 104.85 518 +0.50(+0.48%)
Nov 14, 2013 104.35 104.35 104.35 104.35 160 +1.32(+1.28%)
Nov 12, 2013 102.38 103.03 102.38 103.03 216 +1.08(+1.06%)
Nov 11, 2013 101.95 101.95 101.95 101.95 760 +0.70(+0.69%)
Nov 08, 2013 101.26 101.26 101.26 101.26 378 -2.99(-2.87%)
Nov 07, 2013 104.25 104.25 104.25 104.25 250 +1.14(+1.11%)
Nov 04, 2013 103.11 103.11 103.11 0 +0.27(+0.26%)
Nov 01, 2013 102.84 102.84 102.81 102.84 36,000 -0.90(-0.87%)
Oct 31, 2013 103.74 103.74 103.74 103.74 1,123 -0.51(-0.49%)
Oct 30, 2013 104.25 104.25 104.25 104.25 100 -0.69(-0.66%)
Oct 29, 2013 104.99 104.94 104.94 104.94 557 +0.81(+0.78%)
Oct 28, 2013 104.13 104.13 104.13 104.13 400 +0.73(+0.71%)
Oct 25, 2013 104.05 104.05 103.40 103.40 2,680 +1.00(+0.98%)
Oct 22, 2013 102.40 102.40 102.40 0 +1.66(+1.65%)
Oct 18, 2013 100.74 100.74 100.74 0 +0.76(+0.76%)
Oct 17, 2013 99.40 99.97 99.40 99.97 429 +0.55(+0.55%)
Oct 16, 2013 98.50 99.43 98.50 99.43 356 +2.16(+2.22%)
Oct 15, 2013 98.03 98.03 97.27 97.27 4,158 +0.14(+0.14%)
Oct 14, 2013 97.13 97.13 97.13 97.13 2,709 +1.87(+1.96%)
Oct 08, 2013 95.27 95.27 95.27 500 -2.11(-2.17%)
Oct 02, 2013 97.37 97.37 97.37 0 +1.17(+1.22%)
Oct 01, 2013 96.20 96.20 96.20 96.20 100 -0.05(-0.05%)
Sep 27, 2013 97.07 97.07 96.25 96.25 489 -1.13(-1.16%)
Sep 25, 2013 97.38 97.38 97.38 0 -0.57(-0.59%)
Sep 23, 2013 97.95 97.95 97.95 0 +0.45(+0.46%)
Sep 19, 2013 97.50 97.50 97.50 0 +0.96(+1.00%)
Sep 16, 2013 96.54 96.54 96.54 0 +4.29(+4.65%)
Sep 13, 2013 92.25 92.25 92.25 92.25 500 -0.47(-0.50%)
Sep 11, 2013 92.72 92.72 92.72 0 +5.42(+6.20%)
Sep 06, 2013 87.30 87.30 87.30 0 -0.60(-0.68%)
Sep 05, 2013 88.02 88.10 87.90 87.90 1,654 -0.05(-0.06%)
Aug 29, 2013 87.95 87.95 87.95 0 -1.21(-1.36%)
Aug 28, 2013 89.16 89.16 89.16 89.16 600 -1.69(-1.86%)
Aug 27, 2013 91.47 91.47 90.65 90.85 912 -1.66(-1.79%)
Aug 26, 2013 92.53 92.53 92.51 92.51 200 +1.98(+2.19%)
Aug 19, 2013 90.53 90.53 90.53 0 +2.17(+2.46%)
Aug 12, 2013 88.36 88.36 88.36 0 +1.69(+1.95%)
Aug 09, 2013 86.67 86.67 86.67 86.67 3,696 -0.56(-0.64%)
Aug 08, 2013 87.23 87.23 87.23 87.23 100 -2.13(-2.38%)
Aug 01, 2013 89.36 89.36 89.36 0 +0.56(+0.63%)
Jul 31, 2013 88.31 88.80 88.31 88.80 630 -0.40(-0.45%)
Jul 30, 2013 89.58 89.58 89.20 89.20 420 +0.74(+0.84%)
Jul 29, 2013 88.24 88.46 88.10 88.46 800 +1.04(+1.19%)
Jul 26, 2013 87.42 87.42 87.42 87.42 6,000 -1.28(-1.44%)
Jul 25, 2013 88.70 88.70 88.70 88.70 100 -3.43(-3.73%)
Jul 19, 2013 92.13 92.13 92.13 92.13 0 -0.40(-0.44%)
Jul 18, 2013 92.54 92.54 92.54 92.54 3,421 +0.05(+0.05%)
Jul 15, 2013 92.49 92.49 92.49 92.49 0 +0.62(+0.67%)
Jul 12, 2013 91.87 91.87 91.87 91.87 170 -1.40(-1.50%)
Jul 11, 2013 92.75 93.27 92.75 93.27 378 +4.39(+4.94%)
Jul 08, 2013 88.88 88.88 88.88 0 +2.66(+3.09%)
Jul 05, 2013 86.22 86.22 86.22 86.22 100 -1.18(-1.35%)
Jul 03, 2013 87.40 87.40 87.40 87.40 300 -1.35(-1.52%)
Jul 02, 2013 88.75 88.75 88.75 88.75 100 -1.10(-1.22%)
Jun 28, 2013 89.85 89.85 89.85 0 -1.20(-1.32%)
Jun 25, 2013 91.05 91.05 91.05 91.05 0 +0.95(+1.05%)
Jun 24, 2013 93.53 93.53 90.10 90.10 200 -3.43(-3.67%)
Jun 21, 2013 93.53 93.53 93.53 93.53 110 +0.03(+0.03%)
Jun 20, 2013 93.50 93.50 93.50 93.50 400 -4.68(-4.77%)
Jun 19, 2013 99.07 99.07 98.18 98.18 200 -1.62(-1.62%)
Jun 18, 2013 99.79 99.80 99.79 99.80 300 +1.35(+1.37%)
Jun 17, 2013 98.54 98.63 98.45 98.45 4,100 +1.45(+1.50%)
Jun 14, 2013 97.45 97.45 97.00 97.00 400 +0.24(+0.25%)
Jun 13, 2013 96.76 96.76 96.76 96.76 100 -1.44(-1.47%)
Jun 12, 2013 98.20 98.20 98.20 98.20 195 +0.82(+0.84%)
Jun 11, 2013 97.38 97.38 97.38 97.38 100 -0.52(-0.53%)
Jun 10, 2013 98.15 98.15 97.90 97.90 524 +1.75(+1.82%)
Jun 07, 2013 96.15 96.15 96.15 96.15 150 +1.55(+1.64%)
Jun 06, 2013 94.30 94.60 94.30 94.60 700 -3.36(-3.43%)
Jun 04, 2013 97.96 97.96 97.96 0 -0.58(-0.59%)
Jun 03, 2013 98.54 98.54 98.54 98.54 160 +0.64(+0.65%)
May 31, 2013 97.94 97.94 97.90 97.90 200 +1.35(+1.40%)
May 29, 2013 96.55 96.55 96.55 0 -0.15(-0.16%)
May 28, 2013 97.11 97.11 96.70 96.70 200 +2.48(+2.63%)
May 24, 2013 94.22 94.22 94.22 94.22 200 -1.70(-1.77%)
May 23, 2013 96.11 96.11 95.92 95.92 54,239 -0.48(-0.50%)
May 22, 2013 96.82 96.82 96.40 96.40 200 +1.24(+1.30%)
May 20, 2013 95.16 95.16 95.16 0 -0.17(-0.18%)
May 17, 2013 95.10 95.33 95.10 95.33 485 +0.12(+0.13%)
May 16, 2013 95.20 95.21 95.20 95.21 200 -1.19(-1.23%)
May 09, 2013 96.40 96.40 96.40 0 -0.40(-0.41%)
May 08, 2013 96.80 96.80 96.80 96.80 1,173 +0.55(+0.57%)
May 07, 2013 96.38 96.39 96.25 96.25 1,200 +0.92(+0.97%)
May 06, 2013 95.40 95.40 95.33 95.33 257 -0.76(-0.79%)
May 03, 2013 96.17 96.17 96.09 96.09 500 +2.23(+2.38%)
May 02, 2013 93.86 93.86 93.86 93.86 200 +0.26(+0.28%)
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.