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

Basf Se (OP: BFFAF )

52.00 -1.39 (-2.60%)
Streaming Delayed Price Updated: 2:15 PM EDT, May 22, 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 27, 2017 97.97 97.97 97.97 152 -1.78(-1.78%)
Apr 26, 2017 99.75 99.75 99.75 99.75 200 -0.50(-0.50%)
Apr 25, 2017 100.25 100.25 100.25 100.25 304 +0.00(+0.00%)
Apr 24, 2017 99.90 100.25 99.90 100.25 478 +5.70(+6.03%)
Apr 19, 2017 94.55 94.55 94.55 608 -1.10(-1.15%)
Apr 18, 2017 95.55 95.65 95.55 95.65 605 -2.80(-2.84%)
Apr 10, 2017 98.45 98.45 98.45 62 -0.50(-0.51%)
Apr 06, 2017 98.95 98.95 98.95 0 -0.55(-0.55%)
Apr 05, 2017 99.50 99.50 99.50 99.50 350 +0.00(+0.00%)
Mar 30, 2017 99.50 99.50 99.50 2,200 +0.55(+0.56%)
Mar 28, 2017 98.95 98.95 98.95 0 +1.90(+1.96%)
Mar 27, 2017 97.05 97.05 97.05 97.05 100 +0.21(+0.22%)
Mar 24, 2017 96.70 96.84 96.70 96.84 229 +0.64(+0.67%)
Mar 23, 2017 96.20 96.20 96.20 96.20 350 +1.45(+1.53%)
Mar 15, 2017 94.75 94.75 94.75 0 +0.00(+0.00%)
Mar 10, 2017 94.75 94.75 94.75 0 -0.69(-0.72%)
Mar 07, 2017 95.44 95.44 95.44 2 +0.64(+0.68%)
Mar 06, 2017 94.80 94.80 94.80 94.80 100 +1.40(+1.50%)
Feb 28, 2017 93.40 93.40 93.40 2 -0.25(-0.27%)
Feb 27, 2017 92.11 93.65 92.11 93.65 600 -1.10(-1.16%)
Feb 17, 2017 94.75 94.75 94.75 0 +0.05(+0.05%)
Feb 16, 2017 94.70 94.70 94.70 94.70 100 -0.30(-0.32%)
Feb 15, 2017 95.00 95.00 95.00 95.00 432 +0.30(+0.32%)
Feb 14, 2017 94.60 94.89 94.60 94.70 588 +0.00(+0.00%)
Feb 13, 2017 95.65 95.65 94.70 94.70 1,014 +0.92(+0.98%)
Feb 10, 2017 93.78 93.78 93.78 93.78 160 -0.87(-0.92%)
Feb 07, 2017 94.65 94.65 94.65 22 +1.75(+1.88%)
Feb 06, 2017 93.65 93.65 92.90 92.90 1,527 -3.35(-3.48%)
Feb 01, 2017 96.25 96.25 96.25 0 +0.45(+0.47%)
Jan 31, 2017 95.80 95.80 95.80 95.80 220 -0.40(-0.42%)
Jan 30, 2017 96.85 96.85 96.20 96.20 1,596 -0.90(-0.93%)
Jan 27, 2017 97.10 97.10 97.10 97.10 150 +0.90(+0.94%)
Jan 25, 2017 96.20 96.20 96.20 0 +0.85(+0.89%)
Jan 24, 2017 95.35 95.35 95.35 95.35 190 +0.28(+0.29%)
Jan 23, 2017 95.39 95.39 95.07 95.07 793 -0.06(-0.06%)
Jan 19, 2017 95.12 95.12 95.12 0 -0.45(-0.48%)
Jan 18, 2017 94.55 96.27 94.55 95.58 1,097 +1.72(+1.83%)
Jan 17, 2017 93.86 93.86 93.86 93.86 100 -0.34(-0.36%)
Jan 11, 2017 94.20 94.20 94.20 0 +1.20(+1.29%)
Jan 10, 2017 93.00 93.00 93.00 93.00 413 +1.00(+1.09%)
Jan 09, 2017 92.00 92.00 92.00 92.00 320 +0.25(+0.27%)
Jan 06, 2017 91.75 91.75 91.75 91.75 200 -0.65(-0.70%)
Jan 05, 2017 92.08 92.40 92.00 92.40 1,308 +1.70(+1.87%)
Jan 03, 2017 90.70 90.70 90.70 1,195 -0.42(-0.47%)
Dec 28, 2016 91.12 91.12 91.12 0 -0.38(-0.41%)
Dec 22, 2016 91.50 91.50 91.50 0 +0.75(+0.83%)
Dec 21, 2016 91.50 91.50 90.75 90.75 4,463 -0.05(-0.06%)
Dec 20, 2016 90.95 90.95 90.35 90.80 1,745 -0.05(-0.06%)
Dec 19, 2016 90.85 90.85 90.85 90.85 641 +0.02(+0.03%)
Dec 16, 2016 91.28 91.28 90.83 90.83 640 -0.08(-0.08%)
Dec 14, 2016 90.90 90.90 90.90 0 -0.10(-0.11%)
Dec 12, 2016 91.00 91.00 91.00 0 +0.97(+1.08%)
Dec 09, 2016 90.65 90.65 90.03 90.03 749 -0.82(-0.91%)
Dec 08, 2016 90.29 90.85 90.25 90.85 826 -0.85(-0.93%)
Dec 07, 2016 91.70 91.70 91.70 91.70 200 +3.00(+3.38%)
Dec 06, 2016 88.70 88.70 88.70 88.70 149 -0.15(-0.17%)
Dec 05, 2016 88.85 88.85 88.85 88.85 1,032 +2.45(+2.84%)
Dec 02, 2016 86.40 86.40 86.40 86.40 235 +1.25(+1.47%)
Dec 01, 2016 86.00 86.00 85.15 85.15 1,253 -0.15(-0.18%)
Nov 30, 2016 85.40 85.47 85.30 85.30 1,122 +1.77(+2.13%)
Nov 29, 2016 83.53 83.53 83.53 83.53 1,059 -1.36(-1.61%)
Nov 22, 2016 84.89 84.89 84.89 0 -0.13(-0.15%)
Nov 21, 2016 85.02 85.02 85.02 85.02 1,288 -0.58(-0.68%)
Nov 18, 2016 85.60 85.60 85.60 85.60 260 -1.00(-1.15%)
Nov 16, 2016 86.60 86.60 86.60 0 -0.70(-0.80%)
Nov 14, 2016 87.30 87.30 87.30 0 +0.30(+0.34%)
Nov 09, 2016 87.00 87.00 87.00 0 +1.65(+1.93%)
Nov 04, 2016 85.35 85.35 85.35 0 +0.40(+0.47%)
Nov 03, 2016 85.25 85.25 84.95 84.95 2,625 -1.72(-1.99%)
Nov 02, 2016 86.67 86.67 86.67 86.67 548 -0.30(-0.34%)
Nov 01, 2016 86.97 86.97 86.97 86.97 446 -0.93(-1.05%)
Oct 28, 2016 87.90 87.90 87.90 30 +0.48(+0.54%)
Oct 25, 2016 87.42 87.42 87.42 0 +0.70(+0.81%)
Oct 19, 2016 86.72 86.72 86.72 0 -0.08(-0.09%)
Oct 18, 2016 86.75 86.80 86.75 86.80 3,339 +0.40(+0.46%)
Oct 14, 2016 86.40 86.40 86.40 30 +0.20(+0.23%)
Oct 12, 2016 86.20 86.20 86.20 10 -1.20(-1.37%)
Oct 11, 2016 87.25 87.50 86.51 87.40 510 -0.10(-0.11%)
Oct 10, 2016 87.50 87.50 87.50 87.50 116 +0.80(+0.92%)
Oct 07, 2016 86.70 86.70 86.70 86.70 270 -0.85(-0.97%)
Oct 06, 2016 87.55 87.55 87.55 87.55 200 -0.36(-0.41%)
Oct 05, 2016 87.45 87.91 87.45 87.91 2,138 +1.76(+2.04%)
Oct 04, 2016 86.15 86.15 86.15 86.15 200 +1.15(+1.35%)
Oct 03, 2016 84.50 85.00 84.50 85.00 701 +4.10(+5.07%)
Sep 30, 2016 80.90 80.90 80.90 80.90 0 +0.00(+0.00%)
Sep 29, 2016 80.90 80.90 80.90 80.90 12 +0.00(+0.00%)
Sep 28, 2016 80.90 80.90 80.90 80.90 0 +0.00(+0.00%)
Sep 27, 2016 80.90 80.90 80.90 80.90 0 +0.00(+0.00%)
Sep 26, 2016 81.40 81.40 80.90 80.90 287 -0.90(-1.10%)
Sep 23, 2016 82.45 82.45 81.80 81.80 576 +1.45(+1.80%)
Sep 21, 2016 80.35 80.35 80.35 20 +1.50(+1.90%)
Sep 20, 2016 78.85 78.85 78.85 78.85 422 -1.35(-1.68%)
Sep 14, 2016 80.20 80.20 80.20 0 -0.50(-0.62%)
Sep 12, 2016 80.70 80.70 80.70 56,756 -0.45(-0.55%)
Sep 09, 2016 81.15 81.15 81.15 81.15 295 -1.95(-2.35%)
Sep 08, 2016 83.10 83.10 83.10 83.10 221 +0.00(+0.00%)
Sep 07, 2016 83.10 83.10 83.10 83.10 250 +2.40(+2.97%)
Sep 01, 2016 80.70 80.70 80.70 56 +0.01(+0.01%)
Aug 31, 2016 80.69 80.69 80.69 80.69 624 +0.24(+0.30%)
Aug 29, 2016 80.45 80.45 80.45 2 -1.12(-1.38%)
Aug 25, 2016 81.58 81.58 81.58 0 -0.02(-0.03%)
Aug 24, 2016 81.80 82.05 81.60 81.60 521 +0.10(+0.12%)
Aug 23, 2016 81.50 81.50 81.50 81.50 110 +0.47(+0.59%)
Aug 22, 2016 81.03 81.03 81.03 81.03 226 -0.42(-0.52%)
Aug 19, 2016 81.45 81.45 81.45 81.45 409 +0.50(+0.62%)
Aug 17, 2016 80.95 80.95 80.95 0 -0.25(-0.31%)
Aug 15, 2016 81.20 81.20 81.20 85 -0.15(-0.18%)
Aug 12, 2016 81.41 81.41 81.35 81.35 352 +0.27(+0.34%)
Aug 11, 2016 81.08 81.08 81.08 81.08 153 +0.23(+0.28%)
Aug 10, 2016 80.85 80.85 80.85 80.85 103 +1.09(+1.37%)
Aug 09, 2016 79.76 79.76 79.76 79.76 236 +2.26(+2.92%)
Aug 05, 2016 77.50 77.50 77.50 5,483 +0.85(+1.11%)
Aug 04, 2016 76.25 76.65 76.25 76.65 1,168 -0.35(-0.45%)
Aug 02, 2016 77.00 77.00 77.00 0 -0.95(-1.22%)
Aug 01, 2016 78.40 78.60 77.95 77.95 1,580 +0.45(+0.58%)
Jul 29, 2016 77.50 77.50 77.50 77.50 337 -0.50(-0.64%)
Jul 26, 2016 78.00 78.00 78.00 57 -0.95(-1.20%)
Jul 25, 2016 78.66 78.95 78.66 78.95 75,208 +1.00(+1.28%)
Jul 22, 2016 78.40 78.40 77.95 77.95 455 -0.70(-0.89%)
Jul 21, 2016 79.00 79.00 78.65 78.65 429 -0.35(-0.44%)
Jul 20, 2016 79.15 79.15 79.00 79.00 2,179 +1.10(+1.41%)
Jul 19, 2016 78.35 78.35 77.90 77.90 662 -1.10(-1.39%)
Jul 18, 2016 79.60 79.60 79.00 79.00 992 -0.12(-0.16%)
Jul 15, 2016 78.94 79.12 78.94 79.12 340 +2.33(+3.03%)
Jul 11, 2016 76.80 76.80 76.80 51 +2.72(+3.68%)
Jul 08, 2016 74.08 74.08 74.08 74.08 295 -1.17(-1.56%)
Jul 05, 2016 75.25 75.25 75.25 75.25 297 -1.45(-1.89%)
Jul 01, 2016 76.70 76.70 76.70 0 +0.15(+0.20%)
Jun 30, 2016 76.55 76.55 76.55 76.55 173 +1.75(+2.34%)
Jun 29, 2016 74.60 75.10 74.30 74.80 12,258 +3.75(+5.28%)
Jun 27, 2016 71.05 71.05 71.05 12,066 -10.95(-13.35%)
Jun 23, 2016 82.00 82.00 82.00 472 +3.30(+4.19%)
Jun 22, 2016 79.37 79.43 78.70 78.70 2,673 -0.10(-0.13%)
Jun 20, 2016 78.80 78.80 78.80 50 +1.90(+2.47%)
Jun 16, 2016 76.90 76.90 76.90 0 +2.75(+3.71%)
Jun 14, 2016 74.15 74.15 74.15 0 -2.90(-3.76%)
Jun 10, 2016 77.05 77.05 77.05 54 -1.53(-1.94%)
Jun 09, 2016 78.10 78.58 78.10 78.58 1,960 -1.52(-1.90%)
Jun 08, 2016 80.10 80.10 79.95 80.10 738 +0.30(+0.38%)
Jun 07, 2016 79.92 79.92 79.80 79.80 671 +1.70(+2.18%)
Jun 06, 2016 78.10 78.10 78.10 78.10 100 +0.33(+0.42%)
Jun 03, 2016 77.77 77.77 77.77 77.77 139 -0.08(-0.10%)
Jun 01, 2016 77.85 77.85 77.85 115 -0.15(-0.19%)
May 31, 2016 77.80 78.00 77.80 78.00 312 +0.47(+0.61%)
May 27, 2016 77.53 77.53 77.53 0 -0.55(-0.70%)
May 26, 2016 78.08 78.08 78.08 78.08 619 +0.88(+1.13%)
May 25, 2016 77.35 77.35 77.20 77.20 3,215 +1.58(+2.08%)
May 23, 2016 75.62 75.62 75.62 0 -0.33(-0.43%)
May 20, 2016 75.42 75.95 75.42 75.95 230 +1.80(+2.43%)
May 19, 2016 74.15 74.15 74.15 74.15 757 -1.85(-2.43%)
May 18, 2016 76.00 76.00 76.00 76.00 100 -0.05(-0.07%)
May 16, 2016 76.05 76.05 76.05 0 -0.42(-0.56%)
May 13, 2016 76.47 76.47 76.47 76.47 135 -1.12(-1.45%)
May 11, 2016 77.60 77.60 77.60 83 -1.10(-1.40%)
May 10, 2016 78.70 78.70 78.70 78.70 560 +1.10(+1.42%)
May 04, 2016 77.60 77.60 77.60 77 -1.40(-1.77%)
May 03, 2016 79.00 79.00 79.00 79.00 662 -1.15(-1.43%)
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.