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

Basf Se (OP: BFFAF )

50.38 +1.54 (+3.15%)
Streaming Delayed Price Updated: 11:06 AM EDT, Jun 12, 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 26, 2018 103.25 103.25 103.25 30 +0.01(+0.01%)
Apr 25, 2018 103.24 103.24 103.24 103.24 4,803 -1.51(-1.44%)
Apr 24, 2018 104.75 104.75 104.75 104.75 100 -1.03(-0.97%)
Apr 20, 2018 105.78 105.78 105.78 0 +0.13(+0.12%)
Apr 19, 2018 105.65 105.65 105.65 105.65 239 -0.75(-0.70%)
Apr 18, 2018 106.40 106.40 106.40 106.40 188 +1.40(+1.33%)
Apr 17, 2018 105.00 105.00 105.00 105.00 5,150 +0.66(+0.63%)
Apr 16, 2018 105.00 105.00 104.34 104.34 2,358 +2.27(+2.22%)
Apr 11, 2018 102.07 102.07 102.07 25 -1.93(-1.86%)
Apr 09, 2018 104.00 104.00 104.00 30 +2.88(+2.85%)
Apr 06, 2018 103.60 103.60 101.12 101.12 1,845 -1.43(-1.39%)
Apr 05, 2018 102.55 102.55 102.55 102.55 223 +1.15(+1.13%)
Apr 04, 2018 101.40 101.40 101.40 101.40 110 +1.26(+1.26%)
Apr 03, 2018 100.02 101.50 100.02 100.14 1,229 -0.96(-0.95%)
Apr 02, 2018 101.10 101.10 101.10 101.10 235 -0.90(-0.88%)
Mar 27, 2018 102.00 102.00 102.00 0 +1.00(+0.99%)
Mar 26, 2018 100.55 101.00 100.50 101.00 400 -2.55(-2.46%)
Mar 21, 2018 103.55 103.55 103.55 0 +0.75(+0.73%)
Mar 20, 2018 102.80 102.80 102.80 102.80 1,058 -0.68(-0.66%)
Mar 19, 2018 103.00 103.48 103.00 103.48 4,700 +0.33(+0.32%)
Mar 16, 2018 103.15 103.15 103.15 103.15 417 -0.57(-0.55%)
Mar 14, 2018 103.72 103.72 103.72 0 -1.63(-1.55%)
Mar 12, 2018 105.35 105.35 105.35 0 +1.35(+1.30%)
Mar 09, 2018 104.00 104.00 104.00 104.00 300 +0.80(+0.78%)
Mar 06, 2018 103.20 103.20 103.20 2,070 -3.65(-3.42%)
Feb 27, 2018 106.85 106.85 106.85 120 -0.17(-0.16%)
Feb 22, 2018 107.02 107.02 107.02 975 -0.52(-0.48%)
Feb 21, 2018 107.54 107.54 107.54 107.54 378 -0.86(-0.79%)
Feb 16, 2018 108.40 108.40 108.40 0 +0.00(+0.00%)
Feb 15, 2018 108.40 108.40 108.40 108.40 105 +5.72(+5.57%)
Feb 09, 2018 102.68 102.68 102.68 10 -3.12(-2.95%)
Feb 08, 2018 104.40 105.80 104.40 105.80 340 -2.72(-2.51%)
Feb 06, 2018 108.52 108.52 108.52 50 -2.73(-2.45%)
Feb 05, 2018 111.25 111.25 111.25 111.25 3,553 -0.65(-0.58%)
Feb 02, 2018 111.89 111.90 111.89 111.90 629 -4.09(-3.53%)
Feb 01, 2018 115.80 115.99 115.80 115.99 628 -4.26(-3.54%)
Jan 24, 2018 120.25 120.25 120.25 10 +1.67(+1.41%)
Jan 22, 2018 118.58 118.58 118.58 0 -1.42(-1.18%)
Jan 19, 2018 120.00 120.00 120.00 120.00 15,220 +2.50(+2.13%)
Jan 18, 2018 115.80 117.50 115.80 117.50 2,340 +3.46(+3.03%)
Jan 17, 2018 113.65 114.04 113.65 114.04 420 -2.11(-1.82%)
Jan 16, 2018 116.15 116.15 116.15 116.15 175 +1.15(+1.00%)
Jan 12, 2018 115.00 115.00 115.00 0 +1.32(+1.16%)
Jan 11, 2018 113.44 113.68 113.44 113.68 9,690 +2.73(+2.46%)
Jan 03, 2018 110.95 110.95 110.95 181 +1.51(+1.38%)
Dec 26, 2017 109.44 109.44 109.44 27 -2.96(-2.63%)
Dec 19, 2017 112.40 112.40 112.40 0 +2.44(+2.22%)
Dec 07, 2017 109.96 109.96 109.96 0 -0.54(-0.49%)
Dec 06, 2017 110.50 110.50 110.50 110.50 192 -0.75(-0.67%)
Dec 04, 2017 111.25 111.25 111.25 88 +0.47(+0.42%)
Dec 01, 2017 110.78 110.78 110.78 110.78 3,036 -0.76(-0.68%)
Nov 30, 2017 112.68 112.76 111.54 111.54 5,985 +0.69(+0.62%)
Nov 27, 2017 110.85 110.85 110.85 46 +0.90(+0.82%)
Nov 22, 2017 109.95 109.95 109.95 2 +0.60(+0.55%)
Nov 21, 2017 109.31 109.50 109.31 109.35 827 +1.22(+1.13%)
Nov 16, 2017 108.13 108.13 108.13 50 -0.62(-0.57%)
Nov 15, 2017 108.91 108.91 108.75 108.75 289 -0.81(-0.74%)
Nov 10, 2017 109.56 109.56 109.56 2 -1.68(-1.51%)
Nov 02, 2017 111.24 111.24 111.24 0 +0.46(+0.42%)
Nov 01, 2017 111.19 111.19 110.78 110.78 400 +1.08(+0.98%)
Oct 31, 2017 109.45 109.70 109.45 109.70 200 +2.13(+1.98%)
Oct 26, 2017 107.57 107.57 107.57 0 -0.29(-0.27%)
Oct 25, 2017 107.86 107.86 107.86 107.86 168 +2.18(+2.06%)
Oct 24, 2017 105.70 105.70 105.47 105.68 1,710 -0.05(-0.05%)
Oct 13, 2017 105.73 105.73 105.73 1,420 +0.49(+0.46%)
Oct 11, 2017 105.25 105.25 105.25 32 -0.35(-0.33%)
Oct 10, 2017 105.60 105.60 105.60 105.60 3,915 +0.66(+0.63%)
Oct 06, 2017 104.94 104.94 104.94 50 -1.81(-1.70%)
Sep 29, 2017 106.75 106.75 106.75 0 +3.05(+2.94%)
Sep 27, 2017 103.70 103.70 103.70 0 -1.54(-1.46%)
Sep 26, 2017 105.24 105.24 105.24 105.24 295 +0.74(+0.71%)
Sep 25, 2017 104.74 104.74 104.50 104.50 750 +0.28(+0.27%)
Sep 20, 2017 104.22 104.22 104.22 0 +0.01(+0.01%)
Sep 19, 2017 104.21 104.21 104.21 104.21 320 +0.76(+0.73%)
Sep 18, 2017 103.45 103.45 103.45 103.45 1,156 +0.19(+0.18%)
Sep 15, 2017 103.26 103.26 103.26 103.26 125 +6.08(+6.26%)
Aug 30, 2017 97.17 97.17 97.17 0 +0.42(+0.44%)
Aug 29, 2017 97.00 97.00 96.75 96.75 400 -1.90(-1.93%)
Aug 25, 2017 98.65 98.65 98.65 116 +1.63(+1.68%)
Aug 24, 2017 97.02 97.02 97.02 97.02 250 +0.29(+0.30%)
Aug 23, 2017 96.99 96.99 96.73 96.73 1,482 +2.11(+2.23%)
Aug 18, 2017 94.62 94.62 94.62 0 +1.78(+1.92%)
Aug 10, 2017 92.84 92.84 92.84 0 -1.97(-2.08%)
Aug 09, 2017 94.81 94.81 94.81 94.81 150 -0.59(-0.61%)
Aug 08, 2017 95.40 95.40 95.40 95.40 100 +0.46(+0.48%)
Jul 31, 2017 94.94 94.94 94.94 0 -0.05(-0.05%)
Jul 25, 2017 94.99 94.99 94.99 0 +0.64(+0.68%)
Jul 21, 2017 94.35 94.35 94.35 88 +2.40(+2.61%)
Jul 07, 2017 91.95 91.95 91.95 125 -0.88(-0.94%)
Jul 03, 2017 92.83 92.83 92.83 92.83 0 +0.00(+0.00%)
Jun 30, 2017 92.83 92.83 92.83 0 -0.22(-0.24%)
Jun 29, 2017 95.64 95.64 93.05 93.05 1,412 -1.35(-1.43%)
Jun 26, 2017 94.40 94.40 94.40 86 +0.35(+0.37%)
Jun 23, 2017 94.05 94.05 94.05 94.05 155 -1.95(-2.03%)
Jun 20, 2017 96.00 96.00 96.00 0 +0.72(+0.76%)
Jun 16, 2017 95.28 95.28 95.28 0 +0.65(+0.69%)
Jun 15, 2017 94.85 94.85 94.63 94.63 920 -3.37(-3.44%)
Jun 14, 2017 98.01 98.01 98.00 98.00 989 +2.10(+2.19%)
Jun 09, 2017 95.90 95.90 95.90 0 +0.90(+0.95%)
Jun 07, 2017 95.00 95.00 95.00 0 -1.12(-1.17%)
Jun 05, 2017 96.12 96.12 96.12 60 +2.50(+2.67%)
Jun 01, 2017 93.62 93.62 93.62 217 -0.75(-0.79%)
May 31, 2017 95.01 95.01 94.30 94.37 6,315 -0.25(-0.27%)
May 30, 2017 94.62 94.62 94.62 94.62 381 -0.42(-0.45%)
May 25, 2017 95.05 95.05 95.05 1 -0.65(-0.68%)
May 22, 2017 95.70 95.70 95.70 5 +0.48(+0.50%)
May 17, 2017 95.22 95.22 95.22 16 -1.16(-1.20%)
May 15, 2017 96.38 96.38 96.38 0 -1.09(-1.12%)
May 11, 2017 97.47 97.47 97.47 15 -0.53(-0.54%)
May 09, 2017 98.00 98.00 98.00 1,435 -0.01(-0.01%)
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.