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, 2019 66.35 66.35 66.35 66.35 700 +1.72(+2.66%)
Aug 29, 2019 64.63 64.63 64.63 64.63 387 +0.45(+0.70%)
Aug 28, 2019 64.18 64.18 64.18 64.18 275 -0.45(-0.69%)
Aug 27, 2019 64.63 64.63 64.63 30 +0.00(+0.00%)
Aug 26, 2019 64.63 64.63 64.63 64.63 21,495 -1.44(-2.19%)
Aug 23, 2019 65.19 66.07 63.52 66.07 2,900 +0.43(+0.66%)
Aug 22, 2019 65.64 65.64 65.64 32 +0.00(+0.00%)
Aug 21, 2019 65.62 65.64 65.62 65.64 7,573 +1.56(+2.43%)
Aug 20, 2019 63.77 64.08 63.77 64.08 2,002 -0.59(-0.91%)
Aug 19, 2019 64.44 64.67 64.44 64.67 4,050 +1.84(+2.93%)
Aug 16, 2019 62.83 62.83 62.83 62.83 2,000 +0.83(+1.34%)
Aug 15, 2019 63.14 63.14 62.00 62.00 5,731 -2.27(-3.53%)
Aug 14, 2019 64.27 64.27 64.27 64.27 550 -1.28(-1.95%)
Aug 13, 2019 64.66 65.55 64.66 65.55 10,222 +0.90(+1.38%)
Aug 12, 2019 64.65 64.65 64.65 64.65 469 -0.64(-0.98%)
Aug 09, 2019 65.24 65.29 65.24 65.29 15,500 -0.37(-0.56%)
Aug 08, 2019 65.66 65.66 65.66 65.66 35,795 +1.84(+2.88%)
Aug 07, 2019 63.51 64.11 63.51 63.82 5,262 +0.50(+0.79%)
Aug 06, 2019 63.64 63.64 63.32 63.32 996 +0.31(+0.49%)
Aug 05, 2019 63.25 63.25 63.01 63.01 220 -1.91(-2.93%)
Aug 02, 2019 64.92 64.92 64.92 64.92 900 -1.63(-2.46%)
Aug 01, 2019 66.55 66.55 66.55 66.55 105 -0.10(-0.15%)
Jul 31, 2019 67.45 67.45 66.65 66.65 300 -0.85(-1.26%)
Jul 30, 2019 67.66 67.66 67.50 67.50 489 -3.00(-4.26%)
Jul 29, 2019 70.50 70.50 70.50 50 +0.00(+0.00%)
Jul 26, 2019 70.50 70.50 70.50 1 +0.00(+0.00%)
Jul 25, 2019 70.50 70.50 70.50 70.50 34,474 -0.84(-1.18%)
Jul 24, 2019 71.48 71.48 71.34 71.34 3,122 +3.23(+4.74%)
Jul 23, 2019 68.11 68.11 68.11 74 +0.00(+0.00%)
Jul 19, 2019 68.11 68.11 68.11 0 +0.10(+0.15%)
Jul 18, 2019 68.01 68.01 68.01 68.01 221 +0.36(+0.53%)
Jul 17, 2019 67.65 67.65 67.65 67.65 700 -1.56(-2.26%)
Jul 16, 2019 69.39 69.56 69.22 69.22 604 +0.88(+1.28%)
Jul 15, 2019 68.35 68.35 68.34 68.34 416 +0.53(+0.79%)
Jul 12, 2019 67.81 67.81 67.81 67.81 100 +1.46(+2.20%)
Jul 11, 2019 66.35 66.35 66.35 66.35 302 -1.10(-1.63%)
Jul 10, 2019 67.45 67.45 67.45 67.45 15,390 -0.27(-0.39%)
Jul 09, 2019 64.69 64.69 67.72 9,043 +3.03(+4.68%)
Jul 08, 2019 69.60 69.60 64.69 64.69 1,263 -5.91(-8.37%)
Jul 05, 2019 70.60 70.60 70.60 70.60 200 -0.44(-0.62%)
Jul 02, 2019 71.04 71.04 71.04 0 -1.58(-2.18%)
Jul 01, 2019 73.22 73.22 72.62 72.62 493 -0.23(-0.32%)
Jun 28, 2019 72.85 72.85 72.85 72.85 10,100 +1.51(+2.12%)
Jun 27, 2019 71.34 71.34 71.34 71.34 25,100 +0.76(+1.07%)
Jun 26, 2019 70.58 70.58 70.58 70.58 40,584 -0.67(-0.94%)
Jun 25, 2019 71.25 71.25 71.25 58 +0.00(+0.00%)
Jun 24, 2019 71.25 71.25 71.25 71.25 326 +0.58(+0.81%)
Jun 21, 2019 70.67 70.67 70.67 70.67 200 +0.27(+0.38%)
Jun 20, 2019 70.41 70.41 70.41 70.41 1,000 +1.22(+1.76%)
Jun 19, 2019 70.10 70.10 69.15 69.19 8,020 +0.74(+1.08%)
Jun 18, 2019 67.88 69.70 67.88 68.45 550 +0.15(+0.22%)
Jun 17, 2019 68.30 68.30 68.30 17 +0.00(+0.00%)
Jun 14, 2019 68.32 68.32 68.30 68.30 600 -2.15(-3.05%)
Jun 12, 2019 70.45 70.45 70.45 0 +0.00(+0.00%)
Jun 11, 2019 71.96 71.96 70.45 70.45 1,163 +0.50(+0.71%)
Jun 10, 2019 69.95 69.95 69.95 69.95 130 -0.15(-0.21%)
Jun 07, 2019 70.04 70.10 69.62 70.10 7,000 +1.20(+1.74%)
Jun 06, 2019 68.19 68.90 68.19 68.90 458 +0.17(+0.25%)
Jun 05, 2019 68.73 68.73 68.73 68.73 100 +3.03(+4.61%)
Jun 04, 2019 65.70 65.70 65.70 75 +0.00(+0.00%)
Jun 03, 2019 65.64 66.40 65.64 65.70 5,110 -0.11(-0.17%)
May 31, 2019 65.81 65.81 65.81 65.81 200 -0.39(-0.59%)
May 29, 2019 66.20 66.20 66.20 0 -0.44(-0.66%)
May 28, 2019 66.64 66.64 66.64 66.64 28,647 -1.32(-1.94%)
May 24, 2019 67.96 67.96 67.96 119 +0.00(+0.00%)
May 23, 2019 66.78 67.96 66.78 67.96 4,914 -0.55(-0.80%)
May 22, 2019 69.34 69.34 68.51 68.51 995 -0.89(-1.28%)
May 21, 2019 69.42 70.25 69.40 69.40 9,045 +0.36(+0.52%)
May 20, 2019 69.10 69.10 69.04 69.04 7,325 -2.41(-3.37%)
May 16, 2019 71.45 71.45 71.45 0 +0.00(+0.00%)
May 15, 2019 70.42 71.45 70.42 71.45 300 +1.33(+1.90%)
May 14, 2019 70.12 70.12 70.12 70.12 7,221 -0.08(-0.11%)
May 13, 2019 72.03 72.03 70.20 70.20 441 -3.90(-5.26%)
May 09, 2019 74.10 74.10 74.10 0 +0.60(+0.82%)
May 08, 2019 73.50 73.50 73.50 110 +0.00(+0.00%)
May 07, 2019 75.70 75.70 73.50 73.50 1,061 -9.37(-11.31%)
May 06, 2019 82.87 82.87 82.87 31 +0.00(+0.00%)
May 03, 2019 82.87 82.87 82.87 1 +0.00(+0.00%)
Apr 30, 2019 82.87 82.87 82.87 0 +0.00(+0.00%)
Apr 29, 2019 82.87 82.87 82.87 50 +0.00(+0.00%)
Apr 26, 2019 82.87 82.87 82.87 24 +0.00(+0.00%)
Apr 25, 2019 82.87 82.87 82.87 5 +0.00(+0.00%)
Apr 24, 2019 82.87 82.87 82.87 1 +0.00(+0.00%)
Apr 23, 2019 82.81 82.87 82.81 82.87 325 +0.37(+0.45%)
Apr 22, 2019 82.65 82.65 82.50 82.50 421 -1.40(-1.67%)
Apr 18, 2019 83.90 83.90 83.90 83.90 100 +1.71(+2.08%)
Apr 16, 2019 82.19 82.19 82.19 0 +0.93(+1.14%)
Apr 15, 2019 81.60 82.45 81.26 81.26 1,203 +4.08(+5.29%)
Apr 11, 2019 77.18 77.18 77.18 0 +0.00(+0.00%)
Apr 10, 2019 77.22 78.15 77.18 77.18 2,072 +0.03(+0.04%)
Apr 09, 2019 78.00 78.00 77.15 77.15 1,246 -0.05(-0.06%)
Apr 08, 2019 78.45 78.45 77.20 77.20 332 -0.20(-0.26%)
Apr 05, 2019 77.44 77.44 77.40 77.40 2,100 -0.14(-0.18%)
Apr 04, 2019 77.39 77.54 77.34 77.54 12,620 +0.39(+0.51%)
Apr 03, 2019 77.15 77.15 77.15 77.15 8,945 +2.15(+2.87%)
Apr 02, 2019 75.16 75.16 75.00 75.00 24,902 +1.46(+1.98%)
Mar 29, 2019 73.54 73.54 73.54 0 +0.00(+0.00%)
Mar 28, 2019 73.54 73.54 73.54 73.54 243 -0.21(-0.28%)
Mar 27, 2019 73.75 73.75 73.75 73.75 1,430 +0.55(+0.75%)
Mar 22, 2019 73.20 73.20 73.20 0 -2.50(-3.30%)
Mar 21, 2019 75.58 75.70 75.58 75.70 541 -1.70(-2.20%)
Mar 20, 2019 77.40 77.40 77.40 77.40 100 +2.29(+3.05%)
Mar 14, 2019 75.11 75.11 75.11 0 -0.44(-0.58%)
Mar 13, 2019 75.55 75.55 75.55 75.55 1,000 +0.19(+0.25%)
Mar 12, 2019 75.36 75.36 75.36 56 +0.00(+0.00%)
Mar 11, 2019 75.36 75.36 75.36 50 +0.00(+0.00%)
Mar 08, 2019 74.50 75.36 74.50 75.36 3,800 -0.01(-0.01%)
Mar 07, 2019 76.00 76.00 74.25 75.37 7,327 -1.28(-1.67%)
Mar 05, 2019 76.65 76.65 76.65 0 +0.06(+0.08%)
Mar 04, 2019 77.23 77.23 76.59 76.59 788 +0.59(+0.78%)
Feb 28, 2019 76.00 76.00 76.00 0 -0.31(-0.41%)
Feb 27, 2019 76.31 76.31 76.31 76.31 8,132 -0.99(-1.28%)
Feb 26, 2019 77.30 77.30 77.30 77.30 313 +3.28(+4.44%)
Feb 25, 2019 73.42 74.02 73.42 74.02 628 +0.03(+0.03%)
Feb 22, 2019 74.25 74.25 73.99 73.99 300 -0.51(-0.68%)
Feb 20, 2019 74.50 74.50 74.50 0 +0.33(+0.44%)
Feb 19, 2019 74.37 74.37 74.17 74.17 418 +1.93(+2.67%)
Feb 14, 2019 72.24 72.24 72.24 0 -2.12(-2.85%)
Feb 13, 2019 74.36 74.36 74.36 74.36 154 +0.46(+0.62%)
Feb 12, 2019 74.00 74.00 73.90 73.90 19,500 +1.98(+2.76%)
Feb 11, 2019 71.92 71.92 71.92 71.92 1,400 -0.08(-0.12%)
Feb 08, 2019 72.00 72.00 72.00 50 +0.00(+0.00%)
Feb 07, 2019 73.23 73.23 72.00 72.00 848 -3.60(-4.76%)
Feb 06, 2019 75.48 75.60 75.48 75.60 1,160 +1.48(+2.00%)
Feb 05, 2019 74.12 74.12 74.12 88 +0.00(+0.00%)
Feb 04, 2019 74.12 74.12 74.12 74.12 104 +1.47(+2.02%)
Feb 01, 2019 72.65 72.65 72.65 5 +0.00(+0.00%)
Jan 31, 2019 72.92 72.92 72.65 72.65 879 -2.65(-3.52%)
Jan 30, 2019 75.30 75.30 75.30 75.30 100 +0.59(+0.79%)
Jan 29, 2019 74.71 74.71 74.71 74.71 661 +2.39(+3.30%)
Jan 23, 2019 72.32 72.32 72.32 0 -2.98(-3.96%)
Jan 22, 2019 75.30 75.30 75.30 227 +0.00(+0.00%)
Jan 18, 2019 74.00 75.30 74.00 75.30 67,900 +3.00(+4.15%)
Jan 17, 2019 71.25 72.30 71.25 72.30 565 +0.80(+1.12%)
Jan 16, 2019 71.50 71.50 71.50 71.50 350 -0.22(-0.31%)
Jan 15, 2019 71.72 71.72 71.72 71.72 9,837 -1.13(-1.55%)
Jan 11, 2019 72.85 72.85 72.85 0 -1.10(-1.49%)
Jan 10, 2019 73.95 73.95 73.95 4 +0.00(+0.00%)
Jan 09, 2019 73.95 73.95 73.95 73.95 188 +0.95(+1.30%)
Jan 08, 2019 73.00 73.00 73.00 73.00 100 -0.24(-0.33%)
Jan 07, 2019 73.24 73.24 73.24 10 +0.00(+0.00%)
Jan 04, 2019 73.24 73.24 73.24 73.24 400 +3.95(+5.70%)
Jan 03, 2019 69.29 69.29 69.29 69.29 1,043 +0.29(+0.42%)
Jan 02, 2019 69.00 69.16 69.00 69.00 6,770 -1.12(-1.60%)
Dec 31, 2018 69.85 70.22 68.45 70.12 5,300 +1.67(+2.44%)
Dec 28, 2018 68.45 68.45 68.45 68.45 500 +0.72(+1.06%)
Dec 27, 2018 68.00 68.45 67.73 67.73 33,594 -2.18(-3.12%)
Dec 26, 2018 67.20 69.91 67.20 69.91 735 +2.22(+3.28%)
Dec 24, 2018 67.69 67.69 67.69 10 +0.00(+0.00%)
Dec 21, 2018 67.75 67.76 67.69 67.69 2,600 +0.85(+1.27%)
Dec 20, 2018 68.19 68.19 66.84 66.84 2,170 -1.46(-2.14%)
Dec 19, 2018 68.30 68.30 68.30 68.30 1,276 +0.42(+0.62%)
Dec 18, 2018 67.88 67.88 67.88 67.88 9,055 +1.23(+1.85%)
Dec 17, 2018 66.47 66.81 66.43 66.65 2,023 -1.28(-1.89%)
Dec 14, 2018 67.39 67.94 67.39 67.94 400 -0.08(-0.11%)
Dec 13, 2018 68.19 68.19 68.01 68.01 725 +0.94(+1.41%)
Dec 12, 2018 67.07 67.07 67.07 151 +0.00(+0.00%)
Dec 11, 2018 66.32 66.32 67.07 642 +0.75(+1.12%)
Dec 10, 2018 66.42 66.42 65.98 66.32 5,488 -0.16(-0.24%)
Dec 07, 2018 69.94 69.94 66.48 66.48 1,100 -3.11(-4.47%)
Dec 06, 2018 69.19 69.59 69.19 69.59 363 -2.36(-3.28%)
Dec 04, 2018 72.78 72.78 71.95 71.95 900 -2.13(-2.88%)
Dec 03, 2018 74.08 74.08 74.08 1 +0.00(+0.00%)
Nov 30, 2018 74.08 74.08 74.08 78 +0.00(+0.00%)
Nov 29, 2018 73.88 74.08 73.88 74.08 4,705 -0.07(-0.09%)
Nov 28, 2018 74.15 74.15 74.15 74.15 100 -1.35(-1.79%)
Nov 27, 2018 75.50 75.50 75.50 50 +0.00(+0.00%)
Nov 26, 2018 75.50 75.50 75.50 75.50 200 -0.22(-0.29%)
Nov 23, 2018 75.72 75.72 75.72 20 +0.00(+0.00%)
Nov 21, 2018 75.72 75.72 75.72 0 -0.13(-0.17%)
Nov 20, 2018 75.72 75.85 75.72 75.85 415 -3.05(-3.86%)
Nov 19, 2018 78.90 78.90 78.90 10 +0.00(+0.00%)
Nov 16, 2018 78.90 78.90 78.90 3,000 +0.00(+0.00%)
Nov 15, 2018 79.06 79.06 78.90 78.90 3,106 +0.90(+1.15%)
Nov 14, 2018 78.00 78.00 78.00 54 +0.00(+0.00%)
Nov 13, 2018 78.00 78.00 78.00 78.00 227 +1.81(+2.37%)
Nov 12, 2018 76.25 76.25 76.19 76.19 7,102 -1.06(-1.37%)
Nov 09, 2018 77.75 77.75 77.25 77.25 200 -2.37(-2.98%)
Nov 08, 2018 79.62 79.62 79.62 79.62 1,055 +1.46(+1.87%)
Nov 06, 2018 78.16 78.16 78.16 0 +1.56(+2.04%)
Nov 02, 2018 76.60 76.60 76.60 0 +0.00(+0.00%)
Nov 01, 2018 76.60 76.60 76.60 54 +0.00(+0.00%)
Oct 31, 2018 76.60 76.60 76.60 76.60 229 +1.50(+2.00%)
Oct 29, 2018 75.10 75.10 75.10 0 -0.47(-0.62%)
Oct 26, 2018 75.57 75.57 75.57 12 +0.00(+0.00%)
Oct 25, 2018 74.86 75.57 74.86 75.57 659 +1.27(+1.71%)
Oct 24, 2018 74.30 74.30 74.30 74.30 104 -3.10(-4.01%)
Oct 23, 2018 77.40 77.40 77.40 77.40 100 +0.56(+0.73%)
Oct 22, 2018 77.59 77.59 76.84 76.84 3,072 -0.07(-0.09%)
Oct 19, 2018 76.91 76.91 76.91 76.91 100 -0.99(-1.27%)
Oct 18, 2018 77.90 77.90 77.90 77.90 200 -2.40(-2.99%)
Oct 17, 2018 80.45 80.45 80.00 80.30 4,145 -0.33(-0.41%)
Oct 16, 2018 80.05 80.84 80.05 80.63 1,580 +0.87(+1.09%)
Oct 15, 2018 79.55 79.76 79.55 79.76 7,944 -0.43(-0.54%)
Oct 12, 2018 81.14 81.14 79.04 80.19 8,500 -2.67(-3.22%)
Oct 11, 2018 82.86 82.86 82.86 1,077 +0.00(+0.00%)
Oct 10, 2018 81.95 82.86 81.95 82.86 1,501 -0.87(-1.04%)
Oct 09, 2018 83.44 83.73 83.44 83.73 1,107 -4.87(-5.50%)
Oct 08, 2018 88.60 88.60 88.60 1 +0.00(+0.00%)
Oct 05, 2018 88.60 88.60 88.60 50 +0.00(+0.00%)
Oct 03, 2018 88.60 88.60 88.60 0 +0.42(+0.48%)
Oct 02, 2018 88.18 88.18 88.18 88.18 15,536 -0.28(-0.32%)
Oct 01, 2018 88.83 88.83 88.46 88.46 346 +0.20(+0.23%)
Sep 28, 2018 88.26 88.26 88.26 88.26 3,400 -2.55(-2.81%)
Sep 27, 2018 90.81 90.81 90.81 90.81 100 -1.91(-2.06%)
Sep 26, 2018 92.72 92.72 92.72 92.72 848 +0.62(+0.68%)
Sep 25, 2018 92.10 92.10 92.10 94 +0.00(+0.00%)
Sep 24, 2018 92.10 92.10 92.10 129 +0.00(+0.00%)
Sep 20, 2018 92.10 92.10 92.10 0 +0.00(+0.00%)
Sep 19, 2018 92.10 92.10 92.10 92.10 110 +0.09(+0.10%)
Sep 17, 2018 92.01 92.01 92.01 0 +0.00(+0.00%)
Sep 14, 2018 92.01 92.01 92.01 2,520 +0.00(+0.00%)
Sep 13, 2018 92.01 92.01 92.01 92.01 194 +2.72(+3.05%)
Sep 12, 2018 89.29 89.29 89.29 89.29 100 +1.48(+1.69%)
Sep 11, 2018 87.16 87.81 87.16 87.81 300 -1.57(-1.76%)
Sep 10, 2018 89.38 89.38 89.38 89.38 3,700 -0.57(-0.63%)
Sep 06, 2018 89.95 89.95 89.95 0 -0.45(-0.50%)
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.