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 31, 2015 80.00 80.10 79.95 79.95 19,631 +1.05(+1.33%)
Aug 26, 2015 78.90 78.90 78.90 0 +0.68(+0.87%)
Aug 25, 2015 79.40 79.40 78.22 78.22 210 +0.87(+1.12%)
Aug 24, 2015 77.35 78.35 77.35 348 -1.00(-1.28%)
Aug 21, 2015 79.12 79.12 78.35 78.35 283 -1.35(-1.69%)
Aug 20, 2015 80.00 80.00 79.35 79.70 2,226 -1.75(-2.15%)
Aug 19, 2015 81.45 81.45 81.45 81.45 150 -2.95(-3.50%)
Aug 17, 2015 84.40 84.40 84.40 0 +0.05(+0.06%)
Aug 14, 2015 84.35 84.35 84.35 84.35 267 -1.90(-2.20%)
Aug 12, 2015 86.25 86.25 86.25 40 -2.10(-2.38%)
Aug 11, 2015 87.70 88.35 87.55 88.35 4,040 +2.05(+2.38%)
Aug 03, 2015 86.30 86.30 86.30 26 -0.10(-0.12%)
Jul 31, 2015 86.40 86.40 86.40 86.40 1,100 +0.64(+0.75%)
Jul 28, 2015 85.76 85.76 85.76 1 -4.29(-4.76%)
Jul 22, 2015 90.05 90.05 90.05 115 -1.65(-1.80%)
Jul 13, 2015 91.70 91.70 91.70 0 +0.70(+0.77%)
Jul 10, 2015 90.85 91.00 90.85 91.00 1,590 +4.56(+5.28%)
Jul 09, 2015 86.44 86.44 86.44 86.44 136 +1.21(+1.42%)
Jul 07, 2015 85.23 85.23 85.23 0 -1.02(-1.18%)
Jul 06, 2015 86.23 86.25 86.20 86.25 16,150 -1.85(-2.10%)
Jul 02, 2015 88.10 88.10 88.10 0 -1.15(-1.29%)
Jul 01, 2015 89.75 89.75 89.25 89.25 332 +2.21(+2.54%)
Jun 30, 2015 89.30 89.30 87.04 87.04 1,334 -5.96(-6.41%)
Jun 26, 2015 93.00 93.00 93.00 13 -0.81(-0.86%)
Jun 25, 2015 93.35 93.81 93.25 93.81 452 -0.04(-0.04%)
Jun 24, 2015 93.10 93.85 93.10 93.85 225 -1.65(-1.73%)
Jun 23, 2015 95.50 95.50 95.50 95.50 109 +3.95(+4.31%)
Jun 19, 2015 91.55 91.55 91.55 0 -1.20(-1.29%)
Jun 18, 2015 92.35 93.10 92.35 92.75 489 +2.00(+2.20%)
Jun 17, 2015 90.75 90.75 90.75 90.75 100 +0.30(+0.33%)
Jun 16, 2015 90.45 90.45 90.45 90.45 162 -2.00(-2.16%)
Jun 12, 2015 92.45 92.45 92.45 90 -1.85(-1.96%)
Jun 11, 2015 94.30 94.30 94.30 94.30 100 +0.75(+0.80%)
Jun 10, 2015 93.55 93.55 93.55 93.55 200 +3.15(+3.48%)
Jun 09, 2015 89.80 90.40 89.80 90.40 6,688 -1.15(-1.26%)
Jun 05, 2015 91.55 91.55 91.55 37 -2.15(-2.29%)
Jun 04, 2015 93.55 94.80 93.55 93.70 1,961 +2.54(+2.79%)
Jun 01, 2015 91.16 91.16 91.16 0 -3.24(-3.43%)
May 28, 2015 94.40 94.40 94.40 0 +0.15(+0.16%)
May 27, 2015 93.20 94.25 93.20 94.25 410 -3.70(-3.78%)
May 15, 2015 97.95 97.95 97.95 0 +1.38(+1.43%)
May 13, 2015 96.57 96.57 96.57 105 -2.28(-2.31%)
May 08, 2015 98.85 98.85 98.85 0 +2.20(+2.28%)
May 07, 2015 96.65 96.65 96.65 96.65 125 -0.90(-0.92%)
May 05, 2015 97.55 97.55 97.55 0 -1.50(-1.51%)
May 01, 2015 99.05 99.05 99.05 8 -0.79(-0.79%)
Apr 30, 2015 99.84 99.84 99.84 99.84 222 -1.21(-1.20%)
Apr 28, 2015 101.05 101.05 101.05 0 +3.00(+3.06%)
Apr 23, 2015 98.05 98.05 98.05 70 +0.28(+0.29%)
Apr 22, 2015 97.80 97.80 97.77 97.77 233 -0.53(-0.54%)
Apr 16, 2015 98.30 98.30 98.30 0 -2.85(-2.82%)
Apr 15, 2015 100.80 101.15 100.80 101.15 1,303 +0.45(+0.45%)
Apr 14, 2015 100.70 100.70 100.70 100.70 296 -0.30(-0.30%)
Apr 13, 2015 101.30 101.30 101.00 101.00 7,915 -1.80(-1.75%)
Apr 08, 2015 102.80 102.80 102.80 100 +0.69(+0.68%)
Apr 06, 2015 102.11 102.11 102.11 0 +0.97(+0.96%)
Apr 02, 2015 101.14 101.14 101.14 0 +1.08(+1.08%)
Mar 31, 2015 100.06 100.06 100.06 102 -0.14(-0.14%)
Mar 27, 2015 100.20 100.20 100.20 96 -0.71(-0.71%)
Mar 25, 2015 100.91 100.91 100.91 59 +1.11(+1.11%)
Mar 23, 2015 99.80 99.80 99.80 0 +3.20(+3.31%)
Mar 18, 2015 96.60 96.60 96.60 4 -1.40(-1.43%)
Mar 16, 2015 98.00 98.00 98.00 0 +2.98(+3.14%)
Mar 13, 2015 94.85 95.02 94.15 95.02 800 +0.14(+0.15%)
Mar 11, 2015 94.88 94.88 94.88 39 +1.52(+1.62%)
Mar 10, 2015 93.45 94.15 93.10 93.36 1,173 -0.99(-1.05%)
Mar 06, 2015 94.35 94.35 94.35 0 -1.60(-1.67%)
Mar 03, 2015 95.95 95.95 95.95 0 -0.30(-0.31%)
Feb 27, 2015 96.25 96.25 96.25 255 -0.55(-0.57%)
Feb 26, 2015 96.80 96.80 96.80 96.80 200 +0.65(+0.68%)
Feb 25, 2015 96.15 96.15 96.15 96.15 13,116 +0.15(+0.16%)
Feb 24, 2015 95.50 95.50 95.50 96.00 100 +2.55(+2.73%)
Feb 19, 2015 93.45 93.45 93.45 0 -1.20(-1.27%)
Feb 18, 2015 94.65 94.65 94.65 94.65 100 +0.95(+1.01%)
Feb 17, 2015 93.70 93.70 93.70 93.70 348 -1.55(-1.63%)
Feb 13, 2015 95.25 95.25 95.25 0 +1.25(+1.33%)
Feb 12, 2015 94.00 94.00 94.00 94.00 203 +2.50(+2.73%)
Feb 11, 2015 91.15 91.50 91.15 91.50 1,290 +0.85(+0.94%)
Feb 09, 2015 90.65 90.65 90.65 121 -1.25(-1.36%)
Feb 06, 2015 91.05 91.90 91.05 91.90 284 -0.75(-0.81%)
Feb 04, 2015 92.65 92.65 92.65 0 +0.10(+0.11%)
Feb 03, 2015 92.55 92.55 92.55 92.55 165 +0.30(+0.33%)
Feb 02, 2015 91.00 92.25 91.00 92.25 598 +2.25(+2.50%)
Jan 30, 2015 89.75 90.00 89.60 90.00 2,188 +1.80(+2.04%)
Jan 28, 2015 88.20 88.20 88.20 88.20 100 +0.54(+0.61%)
Jan 27, 2015 87.66 87.66 87.66 87.66 401 +1.01(+1.17%)
Jan 26, 2015 86.65 86.65 86.65 86.65 306 +1.30(+1.52%)
Jan 21, 2015 85.35 85.35 85.35 88 +0.25(+0.29%)
Jan 20, 2015 85.10 85.10 85.10 85.10 612 +0.70(+0.83%)
Jan 16, 2015 84.40 84.40 84.40 0 +0.47(+0.56%)
Jan 15, 2015 83.93 83.93 83.93 83.93 105 +0.83(+1.00%)
Jan 13, 2015 83.10 83.10 83.10 44 +1.75(+2.15%)
Jan 09, 2015 81.35 81.35 81.35 0 -1.15(-1.39%)
Jan 08, 2015 82.50 82.50 82.50 82.50 150 +2.95(+3.71%)
Jan 07, 2015 79.55 79.55 79.55 79.55 510 -1.10(-1.36%)
Jan 06, 2015 80.08 80.65 80.08 80.65 623 +1.60(+2.02%)
Jan 05, 2015 81.20 81.20 79.05 79.05 562 -4.65(-5.56%)
Jan 02, 2015 83.70 83.70 83.70 83.70 157 -1.85(-2.16%)
Dec 30, 2014 85.55 85.55 85.55 0 -0.32(-0.37%)
Dec 29, 2014 86.48 86.48 85.87 85.87 560 -0.93(-1.07%)
Dec 26, 2014 86.80 86.80 86.80 86.80 336 +0.80(+0.93%)
Dec 23, 2014 86.00 86.00 86.00 0 +0.35(+0.41%)
Dec 22, 2014 86.15 86.15 85.40 85.65 3,013 -0.45(-0.52%)
Dec 18, 2014 86.10 86.10 86.10 50 -0.50(-0.58%)
Dec 17, 2014 85.30 86.60 85.30 86.60 700 +2.00(+2.36%)
Dec 16, 2014 83.54 84.60 83.54 84.60 900 +1.85(+2.24%)
Dec 15, 2014 83.90 83.90 82.75 82.75 833 -4.05(-4.67%)
Dec 12, 2014 86.90 86.90 86.40 86.80 6,776 -2.50(-2.80%)
Dec 10, 2014 89.30 89.30 89.30 355 -1.50(-1.65%)
Dec 05, 2014 90.80 90.80 90.80 39 +0.50(+0.55%)
Dec 04, 2014 90.80 90.30 90.30 90.30 830 -0.81(-0.89%)
Dec 03, 2014 90.80 91.11 90.80 91.11 265 +0.78(+0.87%)
Dec 02, 2014 90.35 90.35 90.33 90.33 1,318 -2.92(-3.14%)
Nov 25, 2014 93.25 93.25 93.25 0 +1.05(+1.14%)
Nov 24, 2014 92.20 92.20 92.20 92.20 150 +1.15(+1.26%)
Nov 21, 2014 91.50 91.80 91.05 91.05 1,327 +1.72(+1.93%)
Nov 19, 2014 89.33 89.33 89.33 487 +0.23(+0.26%)
Nov 18, 2014 88.80 89.85 88.80 89.10 4,154 +2.42(+2.79%)
Nov 17, 2014 86.68 86.68 86.68 86.68 127 +0.48(+0.56%)
Nov 14, 2014 86.22 86.22 86.20 86.20 1,226 +0.00(+0.00%)
Nov 13, 2014 86.20 86.20 86.20 86.20 300 -0.15(-0.17%)
Nov 10, 2014 86.35 86.35 86.35 0 -0.90(-1.03%)
Nov 07, 2014 87.25 87.25 87.25 87.25 146 -0.75(-0.85%)
Nov 06, 2014 88.00 88.00 88.00 88.00 177 +0.85(+0.98%)
Nov 05, 2014 87.15 87.15 87.15 87.15 220 +1.15(+1.34%)
Nov 04, 2014 85.55 86.00 85.55 86.00 616 -1.69(-1.92%)
Oct 29, 2014 87.69 87.69 87.69 0 +2.74(+3.22%)
Oct 27, 2014 84.95 84.95 84.95 0 -1.95(-2.24%)
Oct 24, 2014 87.55 87.55 86.90 86.90 392 -2.90(-3.23%)
Oct 23, 2014 89.80 89.80 89.80 89.80 311 +1.05(+1.18%)
Oct 22, 2014 88.75 88.75 88.75 88.75 176 -0.15(-0.17%)
Oct 21, 2014 88.58 88.90 88.58 88.90 954 +0.40(+0.45%)
Oct 17, 2014 87.28 88.50 87.28 88.50 606 +3.00(+3.51%)
Oct 16, 2014 84.30 84.30 84.30 85.50 397 +1.90(+2.27%)
Oct 15, 2014 83.60 83.60 83.60 83.60 1,223 -1.35(-1.59%)
Oct 14, 2014 84.95 84.95 84.95 84.95 416 +0.90(+1.07%)
Oct 10, 2014 84.05 84.05 84.05 185 -2.50(-2.89%)
Oct 09, 2014 86.55 86.55 86.55 86.55 208 -1.30(-1.48%)
Oct 08, 2014 86.60 87.85 86.60 87.85 686 +0.09(+0.10%)
Oct 07, 2014 87.76 87.76 87.76 87.76 280 -0.64(-0.72%)
Oct 06, 2014 88.40 88.40 88.40 88.40 332 +0.08(+0.09%)
Oct 03, 2014 88.40 88.40 88.32 88.32 500 -0.33(-0.37%)
Oct 02, 2014 88.65 88.65 88.65 88.65 238 -1.09(-1.21%)
Oct 01, 2014 89.74 89.74 89.74 89.74 199 -1.72(-1.88%)
Sep 29, 2014 91.46 91.46 91.46 68 -1.32(-1.42%)
Sep 25, 2014 92.78 92.78 92.78 0 -7.21(-7.21%)
Sep 19, 2014 99.99 99.99 99.99 685 +1.14(+1.15%)
Sep 17, 2014 98.85 98.85 98.85 98 -0.31(-0.31%)
Sep 16, 2014 98.25 99.16 98.25 99.16 820 -0.19(-0.20%)
Sep 12, 2014 99.35 99.35 99.35 63 -0.46(-0.46%)
Sep 11, 2014 99.81 99.81 99.81 99.81 1,386 -0.14(-0.14%)
Sep 10, 2014 99.95 99.95 99.95 99.95 105 -0.60(-0.60%)
Sep 09, 2014 100.19 100.55 100.19 100.55 402 -0.35(-0.35%)
Sep 08, 2014 100.62 100.90 100.62 100.90 1,183 -1.12(-1.10%)
Sep 05, 2014 102.02 100.80 102.02 300 +1.22(+1.21%)
Sep 04, 2014 101.55 101.55 100.80 100.80 422 -4.01(-3.82%)
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.