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

Basf Se (OP: BFFAF )

52.30 UNCHANGED
Streaming Delayed Price Updated: 3:49 PM EDT, May 30, 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, 2018 93.64 93.64 93.64 0 +0.00(+0.00%)
Aug 29, 2018 93.64 93.64 93.64 93.64 1,691 -0.74(-0.78%)
Aug 28, 2018 94.38 94.38 94.38 6,521 +0.00(+0.00%)
Aug 27, 2018 94.38 94.38 94.38 94.38 4,147 +3.28(+3.60%)
Aug 24, 2018 91.10 91.10 91.10 33 +0.00(+0.00%)
Aug 23, 2018 91.10 91.10 91.10 540 +0.00(+0.00%)
Aug 22, 2018 91.35 91.35 91.10 91.10 1,400 +0.00(+0.00%)
Aug 21, 2018 91.10 91.10 91.10 91.10 200 +0.00(+0.00%)
Aug 20, 2018 90.19 91.10 90.19 91.10 460 +2.05(+2.30%)
Aug 17, 2018 89.05 89.05 89.05 89.05 1,100 +0.85(+0.96%)
Aug 16, 2018 88.20 88.20 88.20 0 +0.00(+0.00%)
Aug 15, 2018 88.20 88.20 88.20 88.20 100 -1.55(-1.73%)
Aug 14, 2018 89.75 89.75 89.75 89.75 515 +0.25(+0.28%)
Aug 13, 2018 89.94 89.94 89.50 89.50 10,390 +0.05(+0.06%)
Aug 10, 2018 90.26 90.26 89.45 89.45 4,900 -3.94(-4.22%)
Aug 09, 2018 93.39 93.39 93.39 93.39 2,750 -0.42(-0.45%)
Aug 08, 2018 93.81 93.81 93.81 93.81 215 +0.50(+0.53%)
Aug 07, 2018 93.31 93.31 93.31 93.31 1,680 +0.63(+0.68%)
Aug 06, 2018 92.68 92.68 92.68 92.68 4,549 +0.00(+0.00%)
Aug 03, 2018 11 +0.00(+0.00%)
Aug 02, 2018 32 +0.00(+0.00%)
Aug 01, 2018 759 +0.00(+0.00%)
Jul 30, 2018 0 +0.00(+0.00%)
Jul 27, 2018 95.15 95.15 95.15 95.15 2,900 -2.44(-2.50%)
Jul 25, 2018 97.59 97.59 97.59 205 +1.04(+1.08%)
Jul 20, 2018 96.55 96.55 96.55 0 -0.22(-0.23%)
Jul 19, 2018 97.05 97.05 96.77 96.77 5,500 -0.15(-0.15%)
Jul 17, 2018 96.92 96.92 96.92 0 +1.09(+1.13%)
Jul 16, 2018 96.76 96.76 95.83 95.83 800 +0.78(+0.83%)
Jul 13, 2018 95.05 95.05 95.05 95.05 5,436 +0.78(+0.83%)
Jul 12, 2018 95.83 95.83 94.27 94.27 610 -0.15(-0.16%)
Jul 11, 2018 95.05 95.21 94.42 94.42 3,810 -2.90(-2.98%)
Jul 10, 2018 97.66 97.66 97.12 97.32 3,100 -0.18(-0.18%)
Jul 06, 2018 97.50 97.50 97.50 988 +1.52(+1.58%)
Jul 05, 2018 95.90 95.98 95.90 95.98 6,101 +1.63(+1.73%)
Jul 03, 2018 94.35 94.35 94.35 0 -0.42(-0.44%)
Jul 02, 2018 94.77 94.77 94.77 94.77 574 -1.18(-1.23%)
Jun 29, 2018 95.95 95.95 95.95 95.95 899 +3.45(+3.73%)
Jun 28, 2018 92.50 92.50 92.50 92.50 648 -2.67(-2.81%)
Jun 27, 2018 95.26 95.26 95.17 95.17 1,071 +0.46(+0.49%)
Jun 26, 2018 95.04 95.04 94.48 94.71 371 -0.21(-0.22%)
Jun 25, 2018 95.00 95.00 94.75 94.92 7,025 -1.73(-1.79%)
Jun 22, 2018 96.80 96.80 96.65 96.65 12,094 -1.34(-1.37%)
Jun 21, 2018 97.99 97.99 97.99 97.99 165 -0.71(-0.72%)
Jun 20, 2018 98.35 98.90 98.35 98.70 8,730 +0.34(+0.35%)
Jun 19, 2018 98.36 98.36 98.36 98.36 224 -1.14(-1.15%)
Jun 18, 2018 99.50 99.50 99.50 99.50 154 -2.90(-2.83%)
Jun 12, 2018 102.40 102.40 102.40 0 +2.13(+2.12%)
Jun 07, 2018 100.27 100.27 100.27 0 +1.93(+1.96%)
Jun 01, 2018 98.34 98.34 98.34 2,281 -0.66(-0.67%)
May 29, 2018 99.00 99.00 99.00 0 -2.87(-2.82%)
May 24, 2018 101.87 101.87 101.87 0 +0.32(+0.31%)
May 23, 2018 101.55 101.55 101.55 101.55 256 -3.75(-3.56%)
May 22, 2018 105.30 105.30 105.30 105.30 138 +1.59(+1.53%)
May 16, 2018 103.71 103.71 103.71 0 +0.26(+0.25%)
May 10, 2018 103.45 103.45 103.45 0 +0.85(+0.83%)
May 09, 2018 102.58 102.60 102.58 102.60 494 -0.85(-0.82%)
May 03, 2018 103.45 103.45 103.45 0 +0.20(+0.19%)
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%)
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.