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, 2021 82.35 82.35 82.35 82.35 200 -3.25(-3.80%)
Apr 29, 2021 85.50 85.90 85.00 85.60 2,165 +0.01(+0.01%)
Apr 28, 2021 85.59 85.59 85.59 85.59 100 -0.85(-0.99%)
Apr 27, 2021 84.00 84.00 86.44 405 +2.44(+2.91%)
Apr 26, 2021 84.00 84.00 84.00 61 +0.00(+0.00%)
Apr 23, 2021 84.30 84.30 84.00 84.00 200 -0.40(-0.47%)
Apr 22, 2021 85.17 85.17 84.40 84.40 12,713 -1.38(-1.61%)
Apr 21, 2021 85.53 85.94 85.53 85.78 1,106 +0.28(+0.33%)
Apr 20, 2021 85.50 85.50 85.50 85.50 193 -1.64(-1.88%)
Apr 19, 2021 87.60 87.60 87.00 87.14 4,062 +0.53(+0.61%)
Apr 16, 2021 86.20 87.65 86.20 86.61 6,200 +1.48(+1.74%)
Apr 15, 2021 84.70 85.12 84.70 85.12 369 +0.03(+0.03%)
Apr 14, 2021 85.10 85.10 85.10 2 +0.00(+0.00%)
Apr 13, 2021 85.00 85.10 85.00 85.10 691 +0.45(+0.53%)
Apr 12, 2021 84.65 84.65 84.65 84.65 789 -0.65(-0.76%)
Apr 09, 2021 84.88 85.30 84.69 85.30 6,700 +0.21(+0.25%)
Apr 08, 2021 85.75 85.75 85.09 85.09 641 -0.33(-0.39%)
Apr 06, 2021 85.42 85.42 85.42 0 -0.58(-0.68%)
Apr 05, 2021 86.15 86.15 86.00 86.00 225 +2.27(+2.71%)
Apr 01, 2021 83.78 83.78 83.73 83.73 7,000 +0.97(+1.17%)
Mar 31, 2021 82.88 82.88 82.76 82.76 8,000 +0.04(+0.04%)
Mar 30, 2021 82.72 82.72 82.72 25 +0.00(+0.00%)
Mar 29, 2021 83.15 83.15 82.72 82.72 705 +0.37(+0.46%)
Mar 26, 2021 81.80 82.35 81.80 82.35 700 +1.35(+1.67%)
Mar 25, 2021 81.00 81.00 81.00 6 +0.00(+0.00%)
Mar 24, 2021 81.00 81.00 81.00 81.00 6,643 -2.08(-2.50%)
Mar 23, 2021 83.08 83.08 83.08 32 +0.00(+0.00%)
Mar 22, 2021 82.55 82.55 83.08 2,087 +0.53(+0.64%)
Mar 19, 2021 82.55 85.20 82.55 82.55 2,800 -2.50(-2.94%)
Mar 18, 2021 85.05 85.05 85.05 85.05 105 +1.35(+1.61%)
Mar 16, 2021 83.70 83.70 83.70 0 -0.20(-0.24%)
Mar 15, 2021 83.90 83.90 83.90 83.90 210 +0.30(+0.36%)
Mar 12, 2021 84.81 84.81 83.60 83.60 800 -2.29(-2.66%)
Mar 11, 2021 85.89 85.89 85.89 10 +0.00(+0.00%)
Mar 10, 2021 85.89 85.89 85.89 85.89 204 +0.60(+0.70%)
Mar 09, 2021 85.29 85.29 85.29 85.29 231 +0.58(+0.69%)
Mar 08, 2021 84.70 84.70 84.70 84.70 150 -0.47(-0.55%)
Mar 05, 2021 85.17 85.17 85.17 190 +0.00(+0.00%)
Mar 04, 2021 85.17 85.17 85.17 85.17 3,459 -0.50(-0.59%)
Mar 03, 2021 85.67 85.67 85.67 85.67 277 +3.74(+4.57%)
Mar 02, 2021 84.50 84.50 81.93 7,512 -2.57(-3.04%)
Mar 01, 2021 85.00 85.00 84.00 84.50 825 +3.70(+4.58%)
Feb 26, 2021 80.80 80.80 80.80 80.80 100 -0.60(-0.74%)
Feb 25, 2021 81.40 81.40 81.40 81.40 270 -1.85(-2.22%)
Feb 24, 2021 83.25 83.25 83.25 83.25 469 +0.35(+0.42%)
Feb 23, 2021 82.90 82.90 80.60 82.90 360 -0.35(-0.42%)
Feb 22, 2021 83.00 83.25 80.40 83.25 739 +2.60(+3.22%)
Feb 19, 2021 80.65 80.65 80.65 92 +0.00(+0.00%)
Feb 17, 2021 80.65 80.65 80.65 0 -0.50(-0.62%)
Feb 16, 2021 81.23 83.90 81.15 81.15 2,273 +0.48(+0.60%)
Feb 12, 2021 80.67 80.67 80.67 80.67 100 -0.45(-0.56%)
Feb 11, 2021 81.44 81.44 81.12 81.12 1,922 -0.32(-0.39%)
Feb 10, 2021 81.45 81.45 81.44 81.44 529 +0.98(+1.22%)
Feb 09, 2021 80.46 80.46 80.46 93 +0.00(+0.00%)
Feb 08, 2021 80.46 80.46 80.46 48 +0.00(+0.00%)
Feb 05, 2021 80.00 81.00 80.00 80.46 4,000 +0.65(+0.81%)
Feb 04, 2021 79.42 80.07 79.42 79.81 701 +0.54(+0.68%)
Feb 03, 2021 78.70 79.65 78.70 79.27 1,921 -0.36(-0.45%)
Feb 02, 2021 79.63 79.63 79.63 50 +0.00(+0.00%)
Jan 29, 2021 79.63 79.63 79.63 0 +0.00(+0.00%)
Jan 28, 2021 79.63 79.63 79.63 24 +0.00(+0.00%)
Jan 27, 2021 79.63 79.63 79.63 50 +0.00(+0.00%)
Jan 26, 2021 79.63 79.63 79.63 79.63 111 -1.95(-2.39%)
Jan 25, 2021 81.58 81.58 81.58 50 +0.00(+0.00%)
Jan 22, 2021 81.58 81.58 81.58 40 +0.00(+0.00%)
Jan 21, 2021 81.58 81.58 81.58 81.58 105 -0.67(-0.82%)
Jan 20, 2021 82.25 82.25 82.25 82.25 434 +1.05(+1.30%)
Jan 19, 2021 81.19 81.20 81.19 81.20 219 -1.85(-2.23%)
Jan 15, 2021 83.05 83.05 83.05 77 +0.00(+0.00%)
Jan 14, 2021 82.05 82.05 83.05 210 +1.00(+1.22%)
Jan 13, 2021 82.05 82.05 82.05 82.05 4,635 +0.20(+0.24%)
Jan 12, 2021 81.56 81.85 81.56 81.85 357 -0.75(-0.91%)
Jan 08, 2021 82.60 82.60 82.60 0 +0.00(+0.00%)
Jan 07, 2021 82.60 82.60 82.60 23 +0.00(+0.00%)
Jan 06, 2021 81.50 82.60 81.50 82.60 700 +3.80(+4.82%)
Jan 05, 2021 78.80 78.80 78.80 18 +0.00(+0.00%)
Jan 04, 2021 81.60 81.60 78.80 78.80 6,752 +0.10(+0.13%)
Dec 31, 2020 78.70 78.70 78.70 630 +0.20(+0.26%)
Dec 30, 2020 79.30 79.30 78.50 78.50 630 -1.66(-2.06%)
Dec 29, 2020 80.15 80.15 80.15 80.15 1,399 -1.94(-2.36%)
Dec 28, 2020 79.00 82.09 79.00 82.09 406 +3.07(+3.89%)
Dec 23, 2020 79.02 79.02 79.02 0 +0.00(+0.00%)
Dec 22, 2020 79.02 79.02 79.02 115 +0.00(+0.00%)
Dec 21, 2020 79.02 79.02 79.02 80 +0.00(+0.00%)
Dec 18, 2020 79.02 79.02 79.02 79.02 400 -0.54(-0.68%)
Dec 17, 2020 79.56 79.56 79.56 79.56 199 +1.39(+1.77%)
Dec 16, 2020 78.03 78.17 78.03 78.17 450 -0.20(-0.26%)
Dec 15, 2020 78.10 78.38 78.10 78.38 2,061 +2.62(+3.46%)
Dec 14, 2020 75.76 75.76 75.76 80 +0.00(+0.00%)
Dec 11, 2020 76.07 76.07 75.76 75.76 3,500 -1.63(-2.10%)
Dec 10, 2020 77.38 77.38 77.38 12,500 +0.00(+0.00%)
Dec 09, 2020 75.60 75.60 77.38 45,602 +1.78(+2.36%)
Dec 08, 2020 74.00 75.60 74.00 75.60 308 +1.75(+2.37%)
Dec 07, 2020 73.85 73.85 73.85 10 +0.00(+0.00%)
Dec 04, 2020 73.85 73.85 73.85 73.85 1,000 +0.40(+0.54%)
Dec 03, 2020 73.45 73.45 73.45 31 +0.00(+0.00%)
Dec 02, 2020 73.28 73.45 73.28 73.45 4,178 +0.33(+0.45%)
Nov 30, 2020 73.12 73.12 73.12 0 +0.87(+1.20%)
Nov 27, 2020 72.25 72.25 72.25 40 +0.00(+0.00%)
Nov 25, 2020 71.76 72.25 71.76 72.25 800 +0.25(+0.35%)
Nov 24, 2020 72.00 72.00 72.00 72.00 1,660 +2.70(+3.90%)
Nov 19, 2020 69.30 69.30 69.30 0 +0.00(+0.00%)
Nov 18, 2020 69.16 69.30 69.16 69.30 6,000 +1.61(+2.38%)
Nov 17, 2020 68.05 68.05 67.69 67.69 853 +0.04(+0.06%)
Nov 16, 2020 67.65 67.65 67.65 67.65 31,670 +1.31(+1.97%)
Nov 13, 2020 66.18 66.34 66.18 66.34 3,500 +1.29(+1.98%)
Nov 12, 2020 65.05 65.05 65.05 65.05 27,225 -0.46(-0.70%)
Nov 11, 2020 65.51 65.51 65.51 65.51 861 +0.41(+0.63%)
Nov 10, 2020 65.10 65.10 65.10 1 +0.00(+0.00%)
Nov 09, 2020 65.10 65.10 65.10 65.10 809 +5.89(+9.95%)
Nov 06, 2020 59.78 60.00 59.21 59.21 3,600 +0.12(+0.20%)
Nov 05, 2020 59.09 59.09 59.09 59.09 430 +0.40(+0.68%)
Nov 04, 2020 58.69 58.69 58.69 58.69 224 +0.74(+1.28%)
Nov 03, 2020 57.95 57.95 57.95 57.95 280 +3.32(+6.07%)
Nov 02, 2020 54.63 54.63 54.63 92 +0.00(+0.00%)
Oct 30, 2020 54.63 54.63 54.63 54.63 1,600 -0.25(-0.45%)
Oct 29, 2020 54.88 54.88 54.88 87 +0.00(+0.00%)
Oct 28, 2020 56.17 56.17 54.72 54.88 4,818 -4.17(-7.06%)
Oct 27, 2020 59.05 59.05 59.05 59.05 102 -2.35(-3.83%)
Oct 26, 2020 61.40 61.40 61.40 61.40 136 +0.30(+0.49%)
Oct 23, 2020 61.62 61.62 61.10 61.10 400 -2.87(-4.48%)
Oct 16, 2020 63.97 63.97 63.97 0 +0.00(+0.00%)
Oct 15, 2020 63.97 63.97 63.97 25 +0.00(+0.00%)
Oct 14, 2020 63.97 63.97 63.97 63.97 300 -0.80(-1.24%)
Oct 13, 2020 65.16 65.16 64.77 235 -0.39(-0.60%)
Oct 12, 2020 65.16 65.16 65.16 65.16 816 +0.39(+0.60%)
Oct 09, 2020 64.94 64.94 64.77 64.77 400 +2.02(+3.22%)
Oct 06, 2020 62.75 62.75 62.75 0 -0.20(-0.32%)
Oct 05, 2020 62.95 62.95 62.95 62.95 1,592 +2.63(+4.36%)
Oct 02, 2020 60.32 60.32 60.32 279 +0.00(+0.00%)
Oct 01, 2020 60.00 60.50 60.00 60.32 2,600 -1.18(-1.92%)
Sep 30, 2020 61.50 61.50 61.50 2 +0.00(+0.00%)
Sep 29, 2020 61.66 61.66 61.50 61.50 2,735 +3.50(+6.03%)
Sep 25, 2020 58.00 58.00 58.00 0 -0.87(-1.47%)
Sep 24, 2020 58.50 58.87 58.50 58.87 1,034 -0.88(-1.48%)
Sep 23, 2020 59.75 59.75 59.75 4 +0.00(+0.00%)
Sep 21, 2020 59.75 59.75 59.75 0 -5.36(-8.24%)
Sep 18, 2020 64.19 65.11 64.19 65.11 10,600 +0.30(+0.46%)
Sep 16, 2020 64.82 64.82 64.82 0 -0.28(-0.43%)
Sep 15, 2020 65.10 65.10 65.10 65.10 112 +0.91(+1.42%)
Sep 11, 2020 64.19 64.19 64.19 0 -0.81(-1.24%)
Sep 10, 2020 65.00 65.00 65.00 65.00 205 +0.32(+0.49%)
Sep 09, 2020 64.54 64.68 64.54 64.68 2,651 +2.78(+4.49%)
Sep 08, 2020 61.90 61.90 61.90 50 +0.00(+0.00%)
Sep 04, 2020 61.90 61.90 61.90 61.90 7,000 -0.10(-0.16%)
Sep 03, 2020 62.00 62.00 62.00 62.00 177 +1.12(+1.85%)
Sep 02, 2020 60.41 60.88 60.41 60.88 683 +0.46(+0.76%)
Sep 01, 2020 60.28 60.41 60.12 60.41 2,608 -0.44(-0.71%)
Aug 31, 2020 60.77 60.85 60.35 60.85 674 -0.15(-0.25%)
Aug 28, 2020 61.00 61.00 61.00 10 +0.00(+0.00%)
Aug 27, 2020 61.00 61.00 61.00 61.00 102 -0.40(-0.65%)
Aug 26, 2020 61.40 61.40 61.40 61.40 1,070 +0.13(+0.22%)
Aug 25, 2020 60.44 60.44 61.27 235 +0.83(+1.37%)
Aug 24, 2020 60.44 60.44 60.44 60.44 315 +0.58(+0.96%)
Aug 21, 2020 59.86 59.86 59.86 18 +0.00(+0.00%)
Aug 20, 2020 59.86 59.86 59.86 63 +0.00(+0.00%)
Aug 19, 2020 59.86 59.86 59.86 83 +0.00(+0.00%)
Aug 18, 2020 59.99 59.99 59.86 59.86 684 +0.46(+0.78%)
Aug 17, 2020 59.50 59.50 59.40 59.40 872 -0.52(-0.87%)
Aug 14, 2020 59.92 59.92 59.92 18 +0.00(+0.00%)
Aug 13, 2020 60.35 60.35 59.92 59.92 14,497 -0.39(-0.65%)
Aug 12, 2020 60.25 60.31 60.25 60.31 500 +0.81(+1.37%)
Aug 11, 2020 59.66 59.70 59.50 59.50 1,563 +1.62(+2.80%)
Aug 10, 2020 57.88 57.88 57.88 57.88 200 +0.00(+0.00%)
Aug 07, 2020 57.88 57.88 57.88 3 +0.00(+0.00%)
Aug 06, 2020 57.72 57.88 57.72 57.88 3,520 +0.22(+0.38%)
Aug 05, 2020 57.61 57.86 57.61 57.66 6,250 +1.57(+2.80%)
Aug 04, 2020 56.09 56.09 56.09 56.09 264 -0.66(-1.16%)
Aug 03, 2020 56.35 56.75 56.26 56.75 2,170 +1.75(+3.18%)
Jul 31, 2020 56.00 56.00 55.00 55.00 41,100 -1.55(-2.74%)
Jul 30, 2020 56.00 56.55 56.00 56.55 208 -2.45(-4.15%)
Jul 29, 2020 59.00 59.00 59.00 59.00 190 -2.00(-3.28%)
Jul 28, 2020 61.00 61.00 61.00 61.00 1,296 +0.00(+0.00%)
Jul 27, 2020 60.80 61.15 60.50 61.00 1,490 +0.40(+0.66%)
Jul 24, 2020 61.53 61.53 60.60 60.60 500 -0.89(-1.45%)
Jul 23, 2020 61.49 61.49 61.49 61.49 200 -0.57(-0.91%)
Jul 22, 2020 62.06 62.06 62.06 62.06 363 +0.45(+0.72%)
Jul 21, 2020 61.61 61.61 61.61 61.61 240 +2.60(+4.41%)
Jul 20, 2020 59.01 59.01 59.01 20 +0.00(+0.00%)
Jul 17, 2020 59.55 59.55 59.01 59.01 500 -0.64(-1.07%)
Jul 16, 2020 59.65 59.65 59.65 59.65 341 +1.00(+1.71%)
Jul 15, 2020 60.00 60.00 58.65 58.65 865 +1.19(+2.07%)
Jul 14, 2020 57.46 57.46 57.46 57.46 131 +0.80(+1.41%)
Jul 13, 2020 56.66 56.66 56.66 44 +0.00(+0.00%)
Jul 10, 2020 56.46 56.66 56.46 56.66 3,300 +0.51(+0.91%)
Jul 09, 2020 56.70 56.70 56.15 56.15 1,307 -1.40(-2.43%)
Jul 08, 2020 57.55 57.55 57.55 24 +0.00(+0.00%)
Jul 07, 2020 57.55 57.55 57.55 57.55 535 +0.05(+0.09%)
Jul 06, 2020 57.80 57.80 57.46 57.50 959 +1.35(+2.40%)
Jul 02, 2020 56.15 56.15 56.15 1,319 +0.00(+0.00%)
Jul 01, 2020 56.10 56.15 56.10 56.15 251 +0.05(+0.09%)
Jun 29, 2020 56.10 56.10 56.10 0 +0.93(+1.69%)
Jun 26, 2020 54.95 55.17 54.62 55.17 8,300 -0.83(-1.48%)
Jun 25, 2020 56.00 56.00 56.00 56.00 438 -2.14(-3.67%)
Jun 24, 2020 57.80 57.80 58.14 992 +0.34(+0.58%)
Jun 23, 2020 57.80 58.00 57.80 57.80 461 +1.77(+3.17%)
Jun 22, 2020 56.60 56.60 56.03 56.03 348 -2.07(-3.57%)
Jun 19, 2020 57.80 58.10 56.91 58.10 1,900 -0.95(-1.61%)
Jun 18, 2020 59.05 59.05 59.05 92 +0.00(+0.00%)
Jun 17, 2020 59.05 59.05 59.05 59.05 167 +0.95(+1.64%)
Jun 16, 2020 58.10 58.10 58.10 46 +0.00(+0.00%)
Jun 15, 2020 58.10 58.10 58.10 58.10 120 +0.05(+0.09%)
Jun 12, 2020 58.19 58.19 57.56 58.05 12,000 -0.25(-0.43%)
Jun 11, 2020 59.10 59.10 58.30 58.30 1,669 -3.92(-6.30%)
Jun 10, 2020 62.94 62.94 62.22 62.22 1,311 -2.08(-3.23%)
Jun 09, 2020 63.27 64.30 63.27 64.30 1,961 -0.90(-1.38%)
Jun 08, 2020 64.92 65.48 64.92 65.20 15,485 +1.00(+1.56%)
Jun 05, 2020 64.51 64.51 64.20 64.20 500 +1.48(+2.36%)
Jun 04, 2020 62.73 62.73 62.70 62.72 840 +1.23(+2.00%)
Jun 03, 2020 62.55 62.55 61.49 61.49 601 +3.29(+5.65%)
Jun 02, 2020 58.20 58.20 58.20 58.20 385 +2.52(+4.53%)
Jun 01, 2020 54.86 55.68 54.80 55.68 20,310 +0.17(+0.31%)
May 29, 2020 55.51 55.51 55.51 40 +0.00(+0.00%)
May 28, 2020 55.51 55.51 55.51 55.51 5,699 +1.84(+3.42%)
May 27, 2020 54.07 54.72 53.67 53.67 5,200 +0.98(+1.87%)
May 26, 2020 52.69 52.69 52.69 52.69 151 +2.88(+5.78%)
May 22, 2020 49.81 49.81 49.81 946 +0.00(+0.00%)
May 21, 2020 49.81 49.81 49.81 1 +0.00(+0.00%)
May 20, 2020 49.81 49.81 49.81 49.81 115 +1.01(+2.07%)
May 19, 2020 48.80 48.80 48.80 3 +0.00(+0.00%)
May 18, 2020 48.80 48.80 48.80 48.80 11,517 +2.63(+5.70%)
May 15, 2020 46.03 46.17 46.03 46.17 1,800 +0.77(+1.70%)
May 14, 2020 45.00 45.86 45.00 45.39 9,484 -0.61(-1.32%)
May 13, 2020 47.00 47.00 46.00 46.00 787 -2.65(-5.45%)
May 12, 2020 49.21 49.21 48.65 185 -0.56(-1.13%)
May 11, 2020 49.21 49.21 49.21 5 +0.00(+0.00%)
May 07, 2020 49.21 49.21 49.21 0 +0.71(+1.46%)
May 06, 2020 48.43 48.50 48.43 48.50 3,103 -2.53(-4.96%)
May 05, 2020 50.00 51.03 49.97 51.03 1,882 +1.03(+2.06%)
May 04, 2020 50.00 50.00 50.00 50.00 260 -0.10(-0.20%)
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.