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 28, 2023 50.50 52.33 50.50 52.33 8,617 -1.34(-2.50%)
Apr 27, 2023 53.72 53.73 53.67 53.67 5,131 -1.83(-3.30%)
Apr 26, 2023 55.51 55.51 55.50 55.50 3,075 +1.16(+2.13%)
Apr 25, 2023 54.68 55.67 54.34 54.34 1,609 +0.06(+0.11%)
Apr 21, 2023 54.28 182 -0.96(-1.74%)
Apr 20, 2023 55.24 55.24 55.24 55.24 908 -0.60(-1.08%)
Apr 19, 2023 55.84 55.84 55.84 55.84 1,064 +0.09(+0.17%)
Apr 18, 2023 54.92 55.75 54.92 55.75 1,134 +0.96(+1.74%)
Apr 13, 2023 54.79 3,456 +0.50(+0.93%)
Apr 12, 2023 54.29 54.29 54.29 54.29 200 +0.53(+0.99%)
Apr 11, 2023 53.76 53.76 53.76 53.76 1,900 +0.63(+1.18%)
Apr 06, 2023 53.13 0 +0.13(+0.24%)
Apr 05, 2023 53.01 53.01 52.71 53.01 523 +0.11(+0.20%)
Apr 03, 2023 52.90 32 +1.05(+2.03%)
Mar 30, 2023 51.85 0 +0.28(+0.54%)
Mar 29, 2023 51.57 51.57 51.57 51.57 255 +2.51(+5.11%)
Mar 27, 2023 49.06 0 +0.25(+0.52%)
Mar 24, 2023 48.81 48.81 48.81 48.81 196 -1.37(-2.73%)
Mar 23, 2023 50.15 50.18 50.15 50.18 1,691 +1.48(+3.03%)
Mar 20, 2023 48.70 0 +0.46(+0.96%)
Mar 16, 2023 48.24 1,330 +0.34(+0.71%)
Mar 15, 2023 47.84 48.79 46.34 47.90 5,732 -1.31(-2.67%)
Mar 14, 2023 49.21 49.21 49.21 49.21 696 +0.41(+0.84%)
Mar 13, 2023 49.00 49.00 48.75 48.80 3,749 -1.31(-2.61%)
Mar 10, 2023 50.11 50.11 50.11 50.11 185 -0.27(-0.53%)
Mar 09, 2023 50.38 50.38 50.38 50.38 118 -0.30(-0.59%)
Mar 08, 2023 51.04 51.04 50.68 50.68 20,177 -0.32(-0.63%)
Mar 07, 2023 51.75 51.75 50.27 51.00 7,350 -0.76(-1.48%)
Mar 03, 2023 51.76 0 +0.84(+1.66%)
Mar 02, 2023 50.92 50.92 50.92 50.92 258 -0.46(-0.90%)
Mar 01, 2023 51.38 51.38 51.38 51.38 105 -0.02(-0.04%)
Feb 28, 2023 51.41 51.41 51.41 51.41 182 +0.41(+0.79%)
Feb 27, 2023 51.25 51.33 51.00 51.00 7,326 -0.45(-0.87%)
Feb 24, 2023 51.95 51.95 51.00 51.45 3,943 -4.76(-8.47%)
Feb 21, 2023 56.21 0 +0.19(+0.34%)
Feb 15, 2023 56.02 5,050 +0.73(+1.31%)
Feb 14, 2023 55.35 55.35 55.30 55.30 2,370 -0.00(-0.01%)
Feb 13, 2023 55.30 55.30 55.30 55.30 308 -2.37(-4.11%)
Feb 09, 2023 57.67 99 +0.47(+0.82%)
Feb 08, 2023 57.20 57.20 57.20 57.20 5,176 +0.00(+0.00%)
Feb 07, 2023 57.20 57.20 57.20 57.20 290 -0.98(-1.68%)
Feb 06, 2023 57.92 58.18 56.75 58.18 1,985 +0.23(+0.40%)
Feb 02, 2023 57.95 50 +0.70(+1.22%)
Feb 01, 2023 57.25 57.25 57.25 57.25 355 +0.30(+0.53%)
Jan 31, 2023 56.95 56.95 56.95 56.95 430 -0.60(-1.04%)
Jan 30, 2023 57.55 57.55 57.55 57.55 185 +0.55(+0.96%)
Jan 27, 2023 56.88 57.00 56.88 57.00 1,245 -0.95(-1.64%)
Jan 25, 2023 57.95 92 +0.55(+0.96%)
Jan 24, 2023 57.40 57.40 57.40 57.40 1,872 -0.08(-0.14%)
Jan 23, 2023 57.43 57.48 57.43 57.48 5,566 +0.33(+0.58%)
Jan 20, 2023 57.05 57.15 57.05 57.15 15,167 +0.85(+1.52%)
Jan 19, 2023 56.30 56.30 56.30 56.30 7,676 -0.35(-0.61%)
Jan 18, 2023 56.64 56.64 56.64 56.64 888 +1.64(+2.99%)
Jan 17, 2023 58.15 58.15 55.00 55.00 3,847 -2.98(-5.14%)
Jan 13, 2023 57.74 57.98 57.24 57.98 3,853 +0.58(+1.01%)
Jan 12, 2023 57.40 57.40 57.40 57.40 647 +1.28(+2.28%)
Jan 11, 2023 56.12 56.12 56.12 56.12 2,051 +0.59(+1.05%)
Jan 10, 2023 55.53 55.53 55.53 55.53 460 -0.78(-1.39%)
Jan 06, 2023 56.31 35 +2.34(+4.33%)
Jan 04, 2023 53.98 0 +1.98(+3.81%)
Jan 03, 2023 51.45 52.00 50.91 52.00 405 +2.16(+4.32%)
Dec 29, 2022 49.84 252 +0.74(+1.52%)
Dec 28, 2022 49.50 49.58 49.10 49.10 17,408 -0.90(-1.80%)
Dec 21, 2022 50.00 34 +2.01(+4.19%)
Dec 20, 2022 47.99 48.00 47.99 47.99 1,226 -0.02(-0.04%)
Dec 19, 2022 48.01 48.88 48.01 48.01 323 -0.87(-1.78%)
Dec 16, 2022 48.88 48.88 48.88 48.88 12,705 -0.73(-1.47%)
Dec 14, 2022 49.61 165 -0.67(-1.33%)
Dec 13, 2022 50.28 50.28 50.28 50.28 225 +0.78(+1.58%)
Dec 12, 2022 49.97 49.97 49.05 49.50 996 -0.80(-1.59%)
Dec 09, 2022 50.30 50.30 50.30 50.30 271 +0.30(+0.60%)
Dec 08, 2022 50.00 50.00 50.00 50.00 440 -1.00(-1.96%)
Dec 07, 2022 51.00 51.00 51.00 51.00 235 +1.00(+2.00%)
Dec 05, 2022 50.00 221 +0.01(+0.01%)
Dec 02, 2022 51.38 51.90 49.34 49.99 5,278 -1.91(-3.67%)
Dec 01, 2022 51.90 51.90 51.90 51.90 751 -0.07(-0.13%)
Nov 30, 2022 50.01 51.97 50.01 51.97 1,504 +1.16(+2.29%)
Nov 29, 2022 50.81 50.81 50.81 50.81 766 -0.09(-0.18%)
Nov 28, 2022 51.00 51.00 50.90 50.90 383 -0.14(-0.27%)
Nov 23, 2022 51.04 13,101 -0.05(-0.10%)
Nov 22, 2022 50.83 51.09 50.78 51.09 1,218 +1.22(+2.45%)
Nov 21, 2022 48.15 49.87 48.15 49.87 18,150 -1.32(-2.58%)
Nov 18, 2022 50.22 51.19 50.22 51.19 540 +0.98(+1.95%)
Nov 17, 2022 49.77 50.21 49.77 50.21 472 -0.54(-1.06%)
Nov 16, 2022 50.75 50.75 50.75 50.75 1,160 -0.25(-0.49%)
Nov 15, 2022 51.85 51.85 51.00 51.00 718 -1.99(-3.76%)
Nov 14, 2022 53.00 53.00 52.99 52.99 4,310 +2.98(+5.97%)
Nov 11, 2022 50.80 51.53 50.01 50.01 623 +0.91(+1.84%)
Nov 10, 2022 49.10 50.80 49.10 49.10 260 +1.15(+2.41%)
Nov 09, 2022 47.98 47.98 47.95 47.95 1,437 -0.33(-0.68%)
Nov 08, 2022 47.88 48.28 47.88 48.28 557 +0.78(+1.64%)
Nov 07, 2022 47.41 47.50 47.35 47.50 1,675 +3.27(+7.38%)
Nov 02, 2022 44.23 189 +0.94(+2.16%)
Oct 31, 2022 43.30 145 -1.60(-3.56%)
Oct 28, 2022 44.13 44.90 44.13 44.90 2,118 +0.46(+1.04%)
Oct 27, 2022 47.00 47.00 44.44 44.44 581 -0.86(-1.90%)
Oct 26, 2022 45.30 45.85 45.30 45.30 1,240 -0.50(-1.09%)
Oct 25, 2022 45.76 46.00 45.76 45.80 5,828 -0.33(-0.72%)
Oct 24, 2022 44.69 46.13 44.69 46.13 550 +2.46(+5.63%)
Oct 18, 2022 43.67 2,065 +0.45(+1.04%)
Oct 17, 2022 43.00 43.28 42.90 43.22 25,258 +0.92(+2.17%)
Oct 14, 2022 42.30 42.30 42.30 42.30 606 +0.30(+0.71%)
Oct 13, 2022 42.00 42.00 40.76 42.00 68,315 +1.50(+3.70%)
Oct 12, 2022 41.00 41.00 40.50 40.50 8,685 -0.81(-1.96%)
Oct 10, 2022 41.31 4,213 +1.31(+3.27%)
Oct 07, 2022 40.82 40.82 40.00 40.00 600 -0.82(-2.01%)
Oct 06, 2022 40.82 40.82 40.82 40.82 22,505 -1.23(-2.94%)
Oct 04, 2022 42.05 5 +1.70(+4.23%)
Oct 03, 2022 38.70 40.35 38.70 40.35 7,101 +1.75(+4.53%)
Sep 30, 2022 37.20 38.60 37.20 38.60 14,260 +0.60(+1.58%)
Sep 29, 2022 38.00 38.00 37.47 38.00 2,319 -0.20(-0.52%)
Sep 28, 2022 37.50 38.38 37.50 38.20 2,671 -0.10(-0.26%)
Sep 26, 2022 38.30 2,543 -1.20(-3.04%)
Sep 23, 2022 40.00 40.00 39.50 39.50 5,889 -1.62(-3.95%)
Sep 22, 2022 41.12 41.12 41.12 41.12 819 -0.86(-2.05%)
Sep 21, 2022 40.88 41.99 40.88 41.99 24,544 -0.77(-1.81%)
Sep 20, 2022 43.08 43.08 42.26 42.76 2,560 -0.44(-1.02%)
Sep 19, 2022 43.20 43.20 43.00 43.20 842 +0.50(+1.17%)
Sep 16, 2022 42.70 42.70 42.70 42.70 1,873 +0.23(+0.54%)
Sep 14, 2022 42.47 1,158 -2.03(-4.56%)
Sep 13, 2022 45.80 45.80 44.00 44.50 1,871 -0.90(-1.97%)
Sep 12, 2022 43.87 45.40 43.87 45.40 2,009 +2.67(+6.24%)
Sep 08, 2022 42.73 5,490 -0.09(-0.21%)
Sep 07, 2022 42.12 42.83 42.12 42.82 6,388 +2.42(+5.99%)
Sep 06, 2022 40.40 40.40 40.40 40.40 200 -2.60(-6.05%)
Sep 02, 2022 43.00 43.00 43.00 43.00 6,906 +1.00(+2.38%)
Sep 01, 2022 42.00 42.00 42.00 42.00 5,382 +0.00(+0.00%)
Aug 31, 2022 42.00 42.00 42.00 42.00 11,881 +0.12(+0.29%)
Aug 30, 2022 41.88 41.88 41.88 41.88 1,551 -0.38(-0.90%)
Aug 29, 2022 42.72 42.72 42.26 42.26 17,703 +0.69(+1.67%)
Aug 26, 2022 42.22 42.22 41.57 41.57 38,553 -0.65(-1.55%)
Aug 25, 2022 42.20 42.22 42.20 42.22 1,005 +0.66(+1.58%)
Aug 24, 2022 41.00 41.72 41.00 41.56 11,734 -0.12(-0.28%)
Aug 23, 2022 42.12 42.13 41.47 41.68 18,658 -1.83(-4.19%)
Aug 19, 2022 43.51 210 -0.31(-0.70%)
Aug 18, 2022 43.85 43.85 43.81 43.81 9,064 -1.70(-3.74%)
Aug 16, 2022 45.51 37,542 +0.32(+0.71%)
Aug 15, 2022 44.65 45.19 44.65 45.19 5,816 -0.46(-1.01%)
Aug 12, 2022 45.27 45.65 44.94 45.65 33,368 +0.60(+1.33%)
Aug 11, 2022 45.45 45.45 45.05 45.05 474 -1.23(-2.66%)
Aug 10, 2022 46.28 46.28 46.28 46.28 225 +0.78(+1.71%)
Aug 09, 2022 45.50 45.50 45.23 45.50 332 +0.46(+1.02%)
Aug 05, 2022 45.04 0 +0.76(+1.73%)
Aug 03, 2022 44.28 1,845 -0.22(-0.50%)
Aug 01, 2022 44.50 0 +1.24(+2.87%)
Jul 28, 2022 43.26 2,730 +1.20(+2.85%)
Jul 27, 2022 42.25 42.50 42.06 42.06 28,160 -0.89(-2.07%)
Jul 26, 2022 42.60 42.95 42.60 42.95 4,325 -1.10(-2.50%)
Jul 25, 2022 44.45 45.25 42.72 44.05 15,950 -1.10(-2.44%)
Jul 21, 2022 45.15 4,267 -0.10(-0.22%)
Jul 20, 2022 45.25 45.28 45.25 45.25 3,236 -0.45(-0.98%)
Jul 19, 2022 43.77 45.70 43.77 45.70 3,301 +2.39(+5.52%)
Jul 18, 2022 43.31 43.31 43.31 43.31 223 +1.07(+2.53%)
Jul 15, 2022 41.44 42.24 41.44 42.24 17,895 +1.90(+4.72%)
Jul 14, 2022 40.41 40.87 40.00 40.34 18,304 -1.66(-3.96%)
Jul 13, 2022 41.00 42.00 41.00 42.00 526 -0.53(-1.25%)
Jul 12, 2022 42.47 42.89 42.47 42.53 1,725 +0.30(+0.71%)
Jul 11, 2022 41.89 43.50 41.89 42.23 10,387 -1.45(-3.32%)
Jul 08, 2022 43.29 43.68 43.29 43.68 40,238 +1.51(+3.58%)
Jul 07, 2022 41.50 42.25 41.50 42.17 2,962 +1.27(+3.11%)
Jul 06, 2022 40.53 40.90 40.53 40.90 195,087 -0.22(-0.54%)
Jul 05, 2022 40.81 41.50 40.78 41.12 10,710 -2.39(-5.49%)
Jul 01, 2022 42.41 43.51 42.41 43.51 3,773 -0.13(-0.30%)
Jun 30, 2022 42.45 43.64 41.41 43.64 2,655 -0.36(-0.82%)
Jun 29, 2022 44.85 44.85 44.00 44.00 8,015 -1.00(-2.22%)
Jun 28, 2022 45.75 45.75 44.96 45.00 3,979 -0.59(-1.29%)
Jun 27, 2022 45.59 45.59 45.59 45.59 959 +0.77(+1.72%)
Jun 24, 2022 44.31 44.82 44.31 44.82 12,217 +0.71(+1.61%)
Jun 23, 2022 44.11 45.00 44.11 44.11 645 -1.71(-3.73%)
Jun 22, 2022 46.57 46.57 45.82 45.82 17,241 -2.52(-5.22%)
Jun 21, 2022 48.40 48.40 48.34 48.34 11,419 +0.62(+1.31%)
Jun 17, 2022 47.72 48.29 47.72 47.72 1,288 -0.57(-1.18%)
Jun 16, 2022 48.30 48.30 47.98 48.29 3,589 -2.22(-4.40%)
Jun 14, 2022 50.51 45 +0.46(+0.92%)
Jun 13, 2022 51.12 51.12 50.05 50.05 420 -5.64(-10.13%)
Jun 09, 2022 55.69 8,181 -1.30(-2.28%)
Jun 08, 2022 56.99 56.99 56.99 56.99 204 +2.29(+4.18%)
Jun 06, 2022 54.70 86 -1.30(-2.32%)
Jun 03, 2022 56.00 56.00 56.00 56.00 392 -0.36(-0.64%)
Jun 02, 2022 56.76 56.76 56.36 56.36 1,025 +0.73(+1.31%)
Jun 01, 2022 55.63 55.63 55.63 55.63 359 +0.65(+1.18%)
May 31, 2022 54.33 55.42 54.31 54.98 3,919 -0.46(-0.82%)
May 27, 2022 54.61 55.44 54.61 55.44 310 +1.44(+2.66%)
May 26, 2022 54.00 54.00 54.00 54.00 713 +1.67(+3.19%)
May 23, 2022 52.33 22 +0.45(+0.88%)
May 19, 2022 51.88 112 -1.81(-3.38%)
May 18, 2022 53.41 54.19 53.41 53.69 51,625 -0.56(-1.03%)
May 17, 2022 53.00 54.25 53.00 54.25 26,437 +2.51(+4.85%)
May 16, 2022 51.25 51.74 51.25 51.74 7,795 +0.55(+1.08%)
May 13, 2022 51.55 51.55 51.19 51.19 3,758 -1.32(-2.52%)
May 11, 2022 52.51 119 +1.48(+2.90%)
May 10, 2022 51.50 51.50 51.03 51.03 3,114 +0.87(+1.73%)
May 09, 2022 50.00 50.16 49.80 50.16 10,753 -0.21(-0.41%)
May 06, 2022 50.30 50.37 49.91 50.37 2,013 -2.63(-4.97%)
May 04, 2022 53.00 554 +3.20(+6.43%)
May 03, 2022 49.80 49.80 49.80 49.80 46,008 -0.08(-0.15%)
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.