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

Basf Se (OP: BFFAF )

50.25 +1.41 (+2.89%)
Streaming Delayed Price Updated: 12:05 PM 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 (%)
Aug 30, 2011 68.35 68.35 68.35 0 -2.55(-3.60%)
Aug 29, 2011 70.70 70.90 70.70 70.90 600 +1.90(+2.75%)
Aug 26, 2011 69.00 69.00 69.00 69.00 1,000 -1.00(-1.43%)
Aug 25, 2011 70.00 70.00 70.00 70.00 150 +0.00(+0.00%)
Aug 19, 2011 70.00 70.00 70.00 0 -3.05(-4.18%)
Aug 18, 2011 72.50 73.05 72.50 73.05 700 -2.80(-3.69%)
Aug 11, 2011 75.85 75.85 75.85 0 +4.00(+5.57%)
Aug 10, 2011 74.80 74.80 71.85 71.85 2,600 -2.20(-2.97%)
Aug 09, 2011 74.05 74.05 74.05 74.05 100 +4.45(+6.39%)
Aug 08, 2011 73.80 73.80 69.60 69.60 900 -6.55(-8.60%)
Aug 05, 2011 76.15 76.50 76.15 76.15 2,360 -5.05(-6.22%)
Aug 04, 2011 81.20 81.20 81.20 81.20 200 -2.55(-3.04%)
Aug 02, 2011 83.75 83.75 83.75 0 -12.00(-12.53%)
Jul 21, 2011 95.75 95.75 95.75 0 +0.85(+0.90%)
Jul 19, 2011 94.90 94.90 94.90 0 +1.40(+1.50%)
Jul 11, 2011 93.50 93.50 93.50 0 -4.15(-4.25%)
Jul 05, 2011 97.65 97.65 97.65 0 -1.30(-1.31%)
Jul 01, 2011 98.95 98.95 98.95 98.95 200 +4.06(+4.27%)
Jun 22, 2011 94.89 94.89 94.89 0 +5.79(+6.50%)
Jun 16, 2011 89.11 89.11 89.11 700 -1.29(-1.43%)
Jun 15, 2011 90.40 90.40 90.40 90.40 193 -0.99(-1.08%)
Jun 08, 2011 91.39 91.39 91.39 0 +5.69(+6.64%)
May 23, 2011 85.70 85.70 85.70 0 -4.60(-5.09%)
May 20, 2011 90.30 90.30 90.30 90.30 200 -1.14(-1.24%)
May 19, 2011 91.44 91.44 91.44 91.44 6,573 +2.19(+2.45%)
May 18, 2011 89.55 89.60 89.25 89.25 8,500 -1.25(-1.38%)
May 13, 2011 90.50 90.50 90.50 0 -4.55(-4.79%)
May 06, 2011 95.05 95.05 95.05 0 -1.40(-1.45%)
May 05, 2011 99.16 99.16 96.45 96.45 30,800,000 -4.70(-4.65%)
May 02, 2011 101.15 101.15 101.15 101.15 0 -2.11(-2.04%)
Apr 29, 2011 103.26 103.26 103.26 103.26 100 +2.76(+2.75%)
Apr 27, 2011 100.50 100.50 100.50 100.50 0 +9.27(+10.16%)
Apr 08, 2011 91.23 91.23 91.23 0 +1.53(+1.71%)
Apr 07, 2011 89.70 89.70 89.70 89.70 400 -1.30(-1.43%)
Apr 06, 2011 90.00 91.00 90.00 91.00 845 +1.60(+1.79%)
Apr 05, 2011 88.15 89.40 88.15 89.40 300 +3.05(+3.53%)
Mar 31, 2011 86.35 86.35 86.35 86.35 0 +3.05(+3.66%)
Mar 28, 2011 83.30 83.30 83.30 83.30 137,458 +3.50(+4.39%)
Mar 23, 2011 79.80 79.80 79.80 79.80 0 -0.10(-0.13%)
Mar 22, 2011 80.55 80.55 79.90 79.90 182,028 +0.90(+1.14%)
Mar 18, 2011 79.00 79.00 79.00 79.00 0 +4.35(+5.83%)
Mar 16, 2011 74.65 74.65 74.65 74.65 0 -2.55(-3.30%)
Mar 15, 2011 77.04 77.20 77.04 77.20 600 -3.35(-4.16%)
Mar 11, 2011 80.55 80.55 80.55 0 -4.55(-5.35%)
Mar 03, 2011 85.10 85.10 85.10 85.10 0 +3.55(+4.35%)
Feb 22, 2011 81.55 81.55 81.55 0 -2.45(-2.92%)
Feb 18, 2011 83.85 84.00 83.85 84.00 200 +2.65(+3.26%)
Feb 16, 2011 81.35 81.35 81.35 0 +1.55(+1.94%)
Feb 14, 2011 79.80 79.80 79.80 0 +0.30(+0.38%)
Feb 10, 2011 79.50 79.50 79.50 0 +0.55(+0.70%)
Feb 09, 2011 79.65 79.65 78.95 78.95 300 +1.00(+1.28%)
Feb 04, 2011 77.95 77.95 77.95 0 -1.95(-2.44%)
Feb 02, 2011 79.90 79.90 79.90 0 +0.80(+1.01%)
Feb 01, 2011 79.10 79.10 79.10 79.10 100 +2.15(+2.79%)
Jan 28, 2011 76.95 76.95 76.95 76.95 0 +0.55(+0.72%)
Jan 25, 2011 76.40 76.40 76.40 0 +0.05(+0.07%)
Jan 19, 2011 76.35 76.35 76.35 0 -0.05(-0.07%)
Jan 18, 2011 76.40 76.40 76.40 76.40 100 -4.00(-4.98%)
Jan 03, 2011 80.40 80.40 80.40 80.40 0 +1.05(+1.32%)
Dec 31, 2010 78.35 79.35 78.35 79.35 524 +1.00(+1.28%)
Dec 30, 2010 78.35 78.35 78.35 78.35 195 -1.50(-1.88%)
Dec 28, 2010 79.85 79.85 79.85 0 -1.35(-1.66%)
Dec 21, 2010 81.20 81.20 81.20 0 +1.45(+1.82%)
Dec 20, 2010 79.75 79.75 79.75 79.75 150 -1.10(-1.36%)
Dec 16, 2010 80.85 80.85 80.85 0 -1.35(-1.64%)
Dec 13, 2010 82.20 82.20 82.20 82.20 0 +0.00(+0.00%)
Dec 07, 2010 82.20 82.20 82.20 0 +3.70(+4.71%)
Dec 02, 2010 78.50 78.50 78.50 0 +0.50(+0.64%)
Dec 01, 2010 76.90 78.00 76.90 78.00 1,500 +3.65(+4.91%)
Nov 29, 2010 74.35 74.35 74.35 74.35 0 -1.60(-2.11%)
Nov 23, 2010 75.95 75.95 75.95 75.95 0 +2.75(+3.76%)
Nov 16, 2010 73.20 73.20 73.20 0 -3.70(-4.81%)
Nov 12, 2010 76.90 76.90 76.90 76.90 0 -3.15(-3.94%)
Nov 09, 2010 80.05 80.05 80.05 80.05 0 -0.85(-1.05%)
Nov 05, 2010 80.90 80.90 80.90 0 +0.90(+1.13%)
Nov 04, 2010 80.00 80.00 80.00 80.00 200 +4.35(+5.75%)
Nov 02, 2010 75.65 75.65 75.65 0 +3.40(+4.71%)
Oct 28, 2010 72.25 72.25 72.25 0 -0.20(-0.28%)
Oct 27, 2010 72.70 72.70 72.45 72.45 600 +0.45(+0.63%)
Oct 20, 2010 72.00 72.00 72.00 0 +1.55(+2.20%)
Oct 18, 2010 70.45 70.45 70.45 0 +0.10(+0.14%)
Oct 14, 2010 70.35 70.35 70.35 0 +0.60(+0.86%)
Oct 13, 2010 69.75 69.75 69.04 69.75 45,100 +2.95(+4.42%)
Oct 12, 2010 66.80 66.80 66.80 66.80 100 -0.90(-1.33%)
Oct 11, 2010 67.70 67.70 67.70 67.70 100 -0.13(-0.19%)
Oct 08, 2010 67.83 67.83 67.83 67.83 200,000 +1.03(+1.54%)
Oct 06, 2010 66.80 66.80 66.80 0 +1.80(+2.77%)
Oct 05, 2010 65.00 65.00 65.00 65.00 155 +0.75(+1.17%)
Oct 01, 2010 64.25 64.25 64.25 0 +0.65(+1.02%)
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.