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, 2016 82.35 82.35 82.35 82.35 340 +0.20(+0.25%)
Apr 28, 2016 82.14 82.14 82.14 82.14 163 +1.44(+1.79%)
Apr 27, 2016 80.60 81.02 80.60 80.70 462 +1.20(+1.51%)
Apr 22, 2016 79.50 79.50 79.50 84 -0.45(-0.56%)
Apr 21, 2016 79.95 79.95 79.95 79.95 252 +2.95(+3.83%)
Apr 18, 2016 77.00 77.00 77.00 0 +0.50(+0.65%)
Apr 15, 2016 76.50 76.50 76.50 76.50 185 -0.42(-0.55%)
Apr 14, 2016 76.65 76.92 76.65 76.92 245 +1.57(+2.08%)
Apr 13, 2016 75.35 75.35 75.35 75.35 235 +1.27(+1.72%)
Apr 12, 2016 74.08 74.08 74.08 74.08 112 +1.56(+2.14%)
Apr 11, 2016 72.90 73.30 72.52 72.52 3,480 +2.27(+3.23%)
Apr 07, 2016 70.25 70.25 70.25 7 -1.05(-1.47%)
Apr 05, 2016 71.30 71.30 71.30 0 -2.00(-2.73%)
Apr 04, 2016 73.60 73.60 73.30 73.30 924 -2.25(-2.98%)
Mar 30, 2016 75.55 75.55 75.55 1,550 +1.35(+1.82%)
Mar 29, 2016 74.20 74.20 74.20 74.20 590 +1.00(+1.37%)
Mar 24, 2016 73.20 73.20 73.20 0 -1.30(-1.74%)
Mar 23, 2016 74.65 74.65 74.50 74.50 650 +3.00(+4.20%)
Mar 11, 2016 71.50 71.50 71.50 13,251 +3.21(+4.70%)
Mar 03, 2016 68.29 68.29 68.29 0 +1.09(+1.62%)
Mar 02, 2016 66.95 67.20 66.95 67.20 1,094 +2.20(+3.38%)
Feb 29, 2016 65.00 65.00 65.00 16 -0.25(-0.38%)
Feb 25, 2016 65.25 65.25 65.25 0 +0.60(+0.93%)
Feb 24, 2016 64.10 64.65 64.10 64.65 684 -0.50(-0.77%)
Feb 23, 2016 65.20 65.20 65.15 65.15 1,761 -2.00(-2.98%)
Feb 22, 2016 67.15 67.15 67.15 67.15 742 +1.15(+1.74%)
Feb 18, 2016 66.00 66.00 66.00 11 +1.96(+3.06%)
Feb 11, 2016 64.04 64.04 64.04 0 -1.71(-2.60%)
Feb 04, 2016 65.75 65.75 65.75 119 +0.95(+1.47%)
Feb 03, 2016 64.80 64.80 64.80 64.80 331 +0.75(+1.17%)
Feb 02, 2016 64.05 64.05 64.05 64.05 490 -1.45(-2.21%)
Feb 01, 2016 65.50 65.50 65.50 65.50 260 -1.85(-2.75%)
Jan 29, 2016 66.40 67.35 66.40 67.35 408 +0.90(+1.35%)
Jan 28, 2016 66.45 66.45 66.45 66.45 150 -0.15(-0.23%)
Jan 26, 2016 66.60 66.60 66.60 25 +0.65(+0.99%)
Jan 25, 2016 65.95 65.95 65.95 65.95 1,047 -2.80(-4.07%)
Jan 22, 2016 69.25 69.25 68.75 68.75 3,375 +2.90(+4.40%)
Jan 20, 2016 65.85 65.85 65.85 0 -4.25(-6.06%)
Jan 14, 2016 70.10 70.10 70.10 335 +1.02(+1.48%)
Jan 13, 2016 68.99 69.08 68.99 69.08 823 -0.12(-0.18%)
Jan 07, 2016 69.20 69.20 69.20 2 -1.95(-2.74%)
Jan 05, 2016 71.15 71.15 71.15 0 -1.67(-2.29%)
Jan 04, 2016 72.75 73.35 72.75 72.82 403 -3.43(-4.50%)
Dec 31, 2015 76.25 76.25 76.25 0 -0.18(-0.24%)
Dec 30, 2015 76.55 76.69 76.32 76.43 1,811 -1.27(-1.63%)
Dec 29, 2015 78.00 78.00 77.70 77.70 8,559 +0.35(+0.45%)
Dec 24, 2015 77.35 77.35 77.35 50 +1.70(+2.25%)
Dec 18, 2015 75.65 75.65 75.65 40 -1.61(-2.08%)
Dec 16, 2015 77.26 77.26 77.26 0 +1.07(+1.40%)
Dec 15, 2015 76.75 76.75 76.19 76.19 897 +1.49(+1.99%)
Dec 14, 2015 74.70 74.70 74.70 74.70 398 -1.96(-2.56%)
Dec 10, 2015 76.66 76.66 76.66 0 -2.59(-3.27%)
Dec 07, 2015 79.25 79.25 79.25 10 -1.23(-1.53%)
Dec 04, 2015 79.25 80.48 79.25 80.48 815 +0.18(+0.22%)
Dec 02, 2015 80.30 80.30 80.30 0 -2.60(-3.14%)
Nov 30, 2015 82.90 82.90 82.90 0 +0.93(+1.13%)
Nov 24, 2015 81.97 81.97 81.97 0 +0.42(+0.52%)
Nov 23, 2015 81.55 81.55 2,330 -1.00(-1.21%)
Nov 19, 2015 82.55 82.55 82.55 0 +1.85(+2.29%)
Nov 18, 2015 80.70 80.70 80.70 80.70 432 +0.15(+0.19%)
Nov 17, 2015 80.55 80.55 80.55 80.55 100 +0.70(+0.88%)
Nov 16, 2015 79.85 79.85 79.85 79.85 100 -2.95(-3.56%)
Nov 06, 2015 82.80 82.80 82.80 0 +0.07(+0.08%)
Nov 05, 2015 82.60 82.73 82.60 82.73 250 +0.78(+0.95%)
Nov 04, 2015 82.20 82.20 81.95 81.95 1,182 -1.00(-1.21%)
Nov 03, 2015 82.80 82.95 82.80 82.95 7,832 +0.45(+0.55%)
Nov 02, 2015 82.55 82.55 82.50 82.50 610 +1.80(+2.23%)
Oct 29, 2015 80.70 80.70 80.70 0 +0.55(+0.69%)
Oct 27, 2015 80.15 80.15 80.15 0 -4.45(-5.26%)
Oct 23, 2015 84.60 84.60 84.60 0 +3.80(+4.70%)
Oct 21, 2015 80.80 80.80 80.80 0 -0.19(-0.23%)
Oct 08, 2015 80.99 80.99 80.99 33 +2.49(+3.17%)
Oct 06, 2015 78.50 78.50 78.50 72 +4.23(+5.69%)
Oct 01, 2015 74.27 74.27 74.27 96 -1.65(-2.17%)
Sep 30, 2015 75.95 75.95 75.85 75.92 500 +1.97(+2.66%)
Sep 28, 2015 73.95 73.95 73.95 0 -1.43(-1.90%)
Sep 25, 2015 75.38 75.38 75.38 75.38 472 +2.20(+3.01%)
Sep 24, 2015 73.30 73.30 73.18 73.18 314 -1.42(-1.90%)
Sep 23, 2015 74.60 74.60 74.60 74.60 105 +0.10(+0.13%)
Sep 22, 2015 74.13 74.50 73.94 74.50 760 -1.61(-2.12%)
Sep 21, 2015 76.11 76.11 76.11 76.11 325 -1.04(-1.35%)
Sep 18, 2015 76.30 77.16 76.26 77.15 1,486 -2.12(-2.67%)
Sep 16, 2015 79.27 79.27 79.27 0 +0.57(+0.72%)
Sep 15, 2015 78.70 78.70 78.70 78.70 489 +0.20(+0.25%)
Sep 14, 2015 78.50 78.50 78.50 78.50 302 -0.45(-0.57%)
Sep 11, 2015 78.95 78.95 78.95 78.95 256 +0.00(+0.00%)
Sep 09, 2015 78.95 78.95 78.95 0 -0.35(-0.44%)
Sep 03, 2015 79.30 79.30 79.30 84 +1.14(+1.46%)
Sep 01, 2015 78.16 78.16 78.16 184 -1.79(-2.24%)
Aug 31, 2015 80.00 80.10 79.95 79.95 19,631 +1.05(+1.33%)
Aug 26, 2015 78.90 78.90 78.90 0 +0.68(+0.87%)
Aug 25, 2015 79.40 79.40 78.22 78.22 210 +0.87(+1.12%)
Aug 24, 2015 77.35 78.35 77.35 348 -1.00(-1.28%)
Aug 21, 2015 79.12 79.12 78.35 78.35 283 -1.35(-1.69%)
Aug 20, 2015 80.00 80.00 79.35 79.70 2,226 -1.75(-2.15%)
Aug 19, 2015 81.45 81.45 81.45 81.45 150 -2.95(-3.50%)
Aug 17, 2015 84.40 84.40 84.40 0 +0.05(+0.06%)
Aug 14, 2015 84.35 84.35 84.35 84.35 267 -1.90(-2.20%)
Aug 12, 2015 86.25 86.25 86.25 40 -2.10(-2.38%)
Aug 11, 2015 87.70 88.35 87.55 88.35 4,040 +2.05(+2.38%)
Aug 03, 2015 86.30 86.30 86.30 26 -0.10(-0.12%)
Jul 31, 2015 86.40 86.40 86.40 86.40 1,100 +0.64(+0.75%)
Jul 28, 2015 85.76 85.76 85.76 1 -4.29(-4.76%)
Jul 22, 2015 90.05 90.05 90.05 115 -1.65(-1.80%)
Jul 13, 2015 91.70 91.70 91.70 0 +0.70(+0.77%)
Jul 10, 2015 90.85 91.00 90.85 91.00 1,590 +4.56(+5.28%)
Jul 09, 2015 86.44 86.44 86.44 86.44 136 +1.21(+1.42%)
Jul 07, 2015 85.23 85.23 85.23 0 -1.02(-1.18%)
Jul 06, 2015 86.23 86.25 86.20 86.25 16,150 -1.85(-2.10%)
Jul 02, 2015 88.10 88.10 88.10 0 -1.15(-1.29%)
Jul 01, 2015 89.75 89.75 89.25 89.25 332 +2.21(+2.54%)
Jun 30, 2015 89.30 89.30 87.04 87.04 1,334 -5.96(-6.41%)
Jun 26, 2015 93.00 93.00 93.00 13 -0.81(-0.86%)
Jun 25, 2015 93.35 93.81 93.25 93.81 452 -0.04(-0.04%)
Jun 24, 2015 93.10 93.85 93.10 93.85 225 -1.65(-1.73%)
Jun 23, 2015 95.50 95.50 95.50 95.50 109 +3.95(+4.31%)
Jun 19, 2015 91.55 91.55 91.55 0 -1.20(-1.29%)
Jun 18, 2015 92.35 93.10 92.35 92.75 489 +2.00(+2.20%)
Jun 17, 2015 90.75 90.75 90.75 90.75 100 +0.30(+0.33%)
Jun 16, 2015 90.45 90.45 90.45 90.45 162 -2.00(-2.16%)
Jun 12, 2015 92.45 92.45 92.45 90 -1.85(-1.96%)
Jun 11, 2015 94.30 94.30 94.30 94.30 100 +0.75(+0.80%)
Jun 10, 2015 93.55 93.55 93.55 93.55 200 +3.15(+3.48%)
Jun 09, 2015 89.80 90.40 89.80 90.40 6,688 -1.15(-1.26%)
Jun 05, 2015 91.55 91.55 91.55 37 -2.15(-2.29%)
Jun 04, 2015 93.55 94.80 93.55 93.70 1,961 +2.54(+2.79%)
Jun 01, 2015 91.16 91.16 91.16 0 -3.24(-3.43%)
May 28, 2015 94.40 94.40 94.40 0 +0.15(+0.16%)
May 27, 2015 93.20 94.25 93.20 94.25 410 -3.70(-3.78%)
May 15, 2015 97.95 97.95 97.95 0 +1.38(+1.43%)
May 13, 2015 96.57 96.57 96.57 105 -2.28(-2.31%)
May 08, 2015 98.85 98.85 98.85 0 +2.20(+2.28%)
May 07, 2015 96.65 96.65 96.65 96.65 125 -0.90(-0.92%)
May 05, 2015 97.55 97.55 97.55 0 -1.50(-1.51%)
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.