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, 2022 53.55 53.56 53.30 53.30 789 -1.20(-2.20%)
Apr 28, 2022 53.00 54.69 53.00 54.50 27,981 +1.50(+2.83%)
Apr 27, 2022 52.80 53.00 52.80 53.00 38,411 -3.25(-5.78%)
Apr 25, 2022 56.25 5,256 -0.25(-0.44%)
Apr 22, 2022 57.00 57.00 56.50 56.50 1,314 -1.80(-3.10%)
Apr 21, 2022 58.81 58.81 58.30 58.30 5,604 +1.94(+3.43%)
Apr 20, 2022 57.78 57.78 56.37 56.37 25,781 +0.05(+0.09%)
Apr 19, 2022 56.50 56.50 56.32 56.32 1,090 -1.28(-2.22%)
Apr 18, 2022 57.60 57.60 57.60 57.60 439 +0.07(+0.12%)
Apr 14, 2022 57.53 57.53 57.53 57.53 566 +0.74(+1.30%)
Apr 13, 2022 55.00 56.79 55.00 56.79 13,557 +0.39(+0.69%)
Apr 12, 2022 56.66 56.66 56.40 56.40 44,677 +0.13(+0.23%)
Apr 11, 2022 55.54 57.36 55.24 56.27 28,410 +0.73(+1.31%)
Apr 07, 2022 55.54 576 +0.53(+0.96%)
Apr 06, 2022 55.68 55.68 54.68 55.01 3,252 -0.79(-1.42%)
Apr 05, 2022 56.55 56.55 55.64 55.80 50,925 -1.20(-2.11%)
Apr 04, 2022 58.56 58.56 57.00 57.00 816 -1.65(-2.81%)
Apr 01, 2022 57.99 58.65 57.99 58.65 636 +0.96(+1.66%)
Mar 31, 2022 57.50 57.69 57.50 57.69 14,571 -1.19(-2.02%)
Mar 30, 2022 58.88 58.88 58.88 58.88 162 +2.87(+5.12%)
Mar 25, 2022 56.01 123 -1.41(-2.45%)
Mar 24, 2022 58.00 58.06 57.41 57.41 8,312 -0.98(-1.68%)
Mar 23, 2022 58.20 58.65 58.20 58.40 1,392 -2.08(-3.44%)
Mar 22, 2022 60.48 60.48 60.48 60.48 1,274 -1.67(-2.70%)
Mar 21, 2022 62.15 62.15 62.15 62.15 2,890 +2.09(+3.48%)
Mar 18, 2022 60.06 60.06 60.06 60.06 777 -1.24(-2.02%)
Mar 17, 2022 61.30 61.30 61.30 61.30 100 -1.39(-2.22%)
Mar 16, 2022 62.15 62.69 62.15 62.69 873 +1.89(+3.11%)
Mar 15, 2022 60.80 60.80 60.80 60.80 3,239 +1.20(+2.01%)
Mar 14, 2022 61.58 61.59 59.60 59.60 2,005 +1.30(+2.23%)
Mar 11, 2022 60.63 60.63 58.30 58.30 446 -0.28(-0.47%)
Mar 10, 2022 58.58 59.86 58.58 58.58 551 -0.96(-1.62%)
Mar 09, 2022 61.50 61.50 59.54 59.54 2,191 +4.09(+7.38%)
Mar 08, 2022 55.44 56.79 55.43 55.45 17,364 +3.24(+6.21%)
Mar 07, 2022 55.52 55.80 52.20 52.21 17,665 -4.16(-7.38%)
Mar 04, 2022 57.75 57.75 56.37 56.37 3,397 -3.71(-6.18%)
Mar 03, 2022 62.00 62.00 60.08 60.08 1,193 -1.42(-2.31%)
Mar 01, 2022 61.50 41 -4.49(-6.80%)
Feb 28, 2022 65.99 66.04 65.00 65.99 536 -1.91(-2.81%)
Feb 25, 2022 68.93 68.93 67.90 67.90 1,463 -1.10(-1.59%)
Feb 24, 2022 69.42 69.88 69.00 69.00 821 -7.10(-9.33%)
Feb 07, 2022 76.10 8 +0.05(+0.07%)
Feb 03, 2022 76.05 37 -0.06(-0.08%)
Feb 01, 2022 76.11 0 +0.28(+0.38%)
Jan 31, 2022 76.55 76.55 75.53 75.83 2,724 +0.08(+0.10%)
Jan 26, 2022 75.75 37 +3.01(+4.14%)
Jan 24, 2022 72.74 2,342 -2.13(-2.84%)
Jan 21, 2022 74.19 74.87 74.19 74.87 902 -1.76(-2.30%)
Jan 19, 2022 76.63 40 -1.12(-1.44%)
Jan 18, 2022 77.75 77.75 77.25 77.75 1,118 +0.75(+0.97%)
Jan 13, 2022 77.00 0 -0.10(-0.13%)
Jan 12, 2022 77.10 77.10 77.10 77.10 164 +2.55(+3.42%)
Jan 11, 2022 74.55 74.55 74.55 74.55 323 -0.89(-1.18%)
Jan 07, 2022 75.44 75.44 75.44 3 +0.59(+0.79%)
Jan 06, 2022 75.00 75.00 74.25 74.85 2,863 +0.45(+0.60%)
Jan 05, 2022 74.55 74.55 74.40 74.40 785 +4.35(+6.21%)
Jan 03, 2022 70.05 70.05 70.05 75 -1.00(-1.41%)
Dec 31, 2021 71.05 71.05 71.05 71.05 139 -0.07(-0.10%)
Dec 30, 2021 69.83 71.12 69.83 71.12 265 +1.62(+2.34%)
Dec 29, 2021 69.50 69.50 69.50 69.50 468 +0.81(+1.17%)
Dec 28, 2021 68.69 68.69 68.69 68.69 203 +0.56(+0.82%)
Dec 23, 2021 68.13 68.13 68.13 62 +0.49(+0.72%)
Dec 22, 2021 67.81 67.81 67.55 67.64 3,767 +0.69(+1.03%)
Dec 21, 2021 66.95 67.03 66.95 66.95 3,805 -0.33(-0.49%)
Dec 17, 2021 67.28 67.28 67.28 130 -0.29(-0.43%)
Dec 16, 2021 68.16 68.16 67.57 67.57 1,201 +0.94(+1.41%)
Dec 15, 2021 66.64 66.64 66.64 66.64 5,608 -0.96(-1.43%)
Dec 14, 2021 67.60 67.60 67.60 67.60 161 -0.03(-0.04%)
Dec 10, 2021 67.62 67.62 67.62 62 -1.42(-2.05%)
Dec 08, 2021 69.04 69.04 69.04 100 -0.06(-0.09%)
Dec 07, 2021 69.10 69.10 69.10 69.10 100 +4.75(+7.38%)
Dec 03, 2021 64.35 64.35 64.35 0 -2.46(-3.68%)
Dec 02, 2021 66.81 66.81 66.81 66.81 4,013 -0.55(-0.82%)
Dec 01, 2021 67.36 67.36 67.36 67.36 345 +1.80(+2.75%)
Nov 26, 2021 65.00 65.56 65.56 65.56 374 -3.74(-5.40%)
Nov 24, 2021 69.23 69.49 69.16 69.30 3,447 -1.78(-2.50%)
Nov 23, 2021 71.25 71.25 70.96 71.08 5,292 +1.38(+1.98%)
Nov 22, 2021 69.64 69.70 69.64 69.70 291 +0.23(+0.33%)
Nov 19, 2021 69.47 70.00 69.47 69.47 566 -1.87(-2.62%)
Nov 18, 2021 70.70 71.34 70.70 71.34 49,059 +0.41(+0.58%)
Nov 17, 2021 70.93 70.93 70.93 70.93 527 -0.44(-0.62%)
Nov 16, 2021 71.37 71.37 71.37 71.37 1,071 +0.26(+0.36%)
Nov 15, 2021 71.11 71.11 71.11 71.11 187 -0.43(-0.59%)
Nov 12, 2021 71.67 71.67 71.54 71.54 210 +0.19(+0.26%)
Nov 09, 2021 71.35 71.35 71.35 71.35 4,677 -0.68(-0.94%)
Nov 08, 2021 71.82 72.03 71.82 72.03 543 +0.31(+0.43%)
Nov 05, 2021 71.72 71.72 71.72 71.72 13,618 +0.64(+0.89%)
Nov 04, 2021 71.08 71.08 71.08 71.08 198 -0.41(-0.57%)
Nov 02, 2021 71.50 71.50 71.50 0 -1.25(-1.73%)
Oct 29, 2021 72.34 72.75 72.75 72.75 270 -0.19(-0.26%)
Oct 28, 2021 72.94 73.26 72.94 72.94 914 -0.69(-0.94%)
Oct 27, 2021 73.48 73.63 73.48 73.63 594 +0.34(+0.46%)
Oct 21, 2021 73.30 73.30 73.30 99 -0.69(-0.94%)
Oct 20, 2021 72.93 73.99 72.93 73.99 1,117 +0.14(+0.20%)
Oct 11, 2021 73.85 73.85 73.85 115 +1.29(+1.77%)
Oct 07, 2021 72.56 72.56 72.56 0 +1.18(+1.65%)
Oct 06, 2021 71.38 71.38 71.38 71.38 842 -4.83(-6.34%)
Oct 01, 2021 76.21 76.21 76.21 64 -0.25(-0.33%)
Sep 30, 2021 76.00 76.47 76.00 76.47 615 -0.48(-0.63%)
Sep 29, 2021 76.18 76.95 76.18 76.95 8,019 +1.69(+2.25%)
Sep 28, 2021 75.26 75.26 75.26 75.26 551 +1.83(+2.49%)
Sep 23, 2021 73.43 73.43 73.43 63 -1.13(-1.52%)
Sep 22, 2021 74.56 74.56 74.56 74.56 5,741 +0.85(+1.15%)
Sep 21, 2021 73.71 73.71 73.71 73.71 303 -0.27(-0.37%)
Sep 17, 2021 73.98 73.98 73.98 70 -2.31(-3.03%)
Sep 16, 2021 76.29 76.29 76.29 76.29 3,908 -1.58(-2.03%)
Sep 14, 2021 77.88 77.88 77.88 1 +2.67(+3.56%)
Sep 10, 2021 75.20 75.20 75.20 86 -1.12(-1.46%)
Sep 09, 2021 74.40 76.32 74.40 76.32 2,343 +0.17(+0.22%)
Sep 02, 2021 76.15 76.15 76.15 4 +0.15(+0.20%)
Sep 01, 2021 76.00 76.00 76.00 76.00 371 -0.90(-1.17%)
Aug 31, 2021 76.90 76.90 76.90 76.90 2,030 -1.20(-1.54%)
Aug 26, 2021 78.10 78.10 78.10 0 +0.85(+1.10%)
Aug 25, 2021 77.75 77.75 77.25 77.25 412 -1.00(-1.28%)
Aug 18, 2021 78.00 78.00 78.00 78.25 1,678 +0.94(+1.22%)
Aug 17, 2021 77.31 77.31 77.31 77.31 1,414 -2.73(-3.41%)
Aug 16, 2021 80.04 80.04 80.04 80.04 1,369 -0.57(-0.71%)
Aug 12, 2021 80.61 80.61 80.61 149 +4.21(+5.51%)
Aug 10, 2021 76.40 76.40 76.40 3,230 -2.43(-3.08%)
Aug 06, 2021 78.83 78.83 78.83 63 +2.38(+3.11%)
Aug 03, 2021 76.45 76.45 76.45 32 -4.16(-5.16%)
Aug 02, 2021 79.23 80.61 78.83 80.61 1,115 +1.38(+1.74%)
Jul 29, 2021 79.23 79.23 79.23 110 +2.14(+2.78%)
Jul 21, 2021 77.09 77.09 77.09 70 -0.00(-0.00%)
Jul 20, 2021 76.64 77.09 76.64 77.09 9,659 -1.96(-2.48%)
Jul 16, 2021 79.05 79.05 79.05 152 -3.45(-4.18%)
Jul 13, 2021 82.50 82.50 82.50 2 +2.08(+2.58%)
Jul 12, 2021 80.40 80.98 80.40 80.42 712 -0.08(-0.09%)
Jul 09, 2021 80.50 80.50 80.50 80.50 9,642 +3.10(+4.01%)
Jul 08, 2021 77.40 77.40 77.40 77.40 101 -1.23(-1.57%)
Jul 07, 2021 78.63 78.63 78.63 78.63 212 -0.90(-1.14%)
Jul 02, 2021 79.54 79.54 79.54 40 +0.89(+1.14%)
Jul 01, 2021 79.69 79.69 77.59 78.64 1,452 +0.57(+0.74%)
Jun 28, 2021 78.07 78.07 78.07 20 +1.36(+1.77%)
Jun 25, 2021 79.00 79.00 76.71 76.71 1,986 -2.16(-2.73%)
Jun 23, 2021 78.86 78.86 78.86 3,308 +0.11(+0.15%)
Jun 22, 2021 78.75 78.75 78.75 78.75 3,902 +0.27(+0.34%)
Jun 21, 2021 78.44 78.48 78.40 78.48 17,674 -0.52(-0.66%)
Jun 18, 2021 79.00 79.00 79.00 79.00 644 +0.00(+0.00%)
Jun 17, 2021 79.00 79.00 79.00 79.00 568 -0.72(-0.90%)
Jun 16, 2021 79.72 79.86 79.72 79.72 4,162 -4.93(-5.82%)
Jun 07, 2021 84.65 84.65 84.65 16 +2.14(+2.59%)
Jun 04, 2021 82.51 82.51 82.51 82.51 575 -1.23(-1.47%)
Jun 02, 2021 83.74 83.74 83.74 45 -0.25(-0.30%)
Jun 01, 2021 83.50 83.99 83.50 83.99 244 +2.97(+3.67%)
May 27, 2021 81.02 81.02 81.02 50 +0.42(+0.52%)
May 24, 2021 80.60 80.60 80.60 11,736 -1.42(-1.73%)
May 21, 2021 82.02 82.02 82.02 82.02 842 -0.18(-0.22%)
May 19, 2021 82.20 82.20 82.20 60 -1.90(-2.26%)
May 18, 2021 85.98 85.98 84.10 84.10 1,519 -0.20(-0.24%)
May 17, 2021 84.16 84.30 84.16 84.30 1,902 +0.30(+0.36%)
May 14, 2021 84.00 84.00 84.00 84.00 418 -0.20(-0.24%)
May 13, 2021 84.95 84.95 84.20 84.20 1,216 -0.60(-0.71%)
May 12, 2021 84.80 84.80 84.80 84.80 616 -0.68(-0.80%)
May 10, 2021 85.48 85.48 85.48 294 -0.22(-0.26%)
May 07, 2021 85.70 85.70 85.70 85.70 1,069 +3.70(+4.51%)
May 05, 2021 82.00 82.00 82.00 87 +3.00(+3.80%)
May 04, 2021 80.53 80.53 79.00 79.00 276 -3.35(-4.07%)
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.