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 (%)
Apr 30, 2020 50.04 50.04 50.04 50.04 1,285 -1.32(-2.57%)
Apr 29, 2020 51.36 51.36 51.36 4 +0.00(+0.00%)
Apr 28, 2020 51.37 51.37 51.36 51.36 1,046 +4.19(+8.88%)
Apr 27, 2020 47.17 47.17 47.17 85 +0.00(+0.00%)
Apr 24, 2020 47.56 47.84 47.00 47.17 1,700 -0.39(-0.82%)
Apr 23, 2020 47.56 47.56 47.56 7,004 +0.00(+0.00%)
Apr 22, 2020 48.05 48.05 47.56 47.56 1,437 +1.89(+4.14%)
Apr 21, 2020 47.50 47.50 45.67 45.67 2,034 -3.55(-7.22%)
Apr 20, 2020 49.23 49.23 49.23 49.23 202 +0.82(+1.68%)
Apr 17, 2020 48.41 48.41 48.41 48.41 2,700 +0.22(+0.46%)
Apr 16, 2020 47.20 48.19 47.20 48.19 2,944 -2.26(-4.49%)
Apr 15, 2020 48.37 50.45 48.00 50.45 1,653 -1.25(-2.41%)
Apr 14, 2020 51.70 51.70 51.70 51.70 194 +1.69(+3.38%)
Apr 13, 2020 50.01 50.01 50.01 50.01 1,013 -1.37(-2.67%)
Apr 09, 2020 52.10 52.10 51.18 51.38 5,300 +1.38(+2.76%)
Apr 08, 2020 49.62 50.31 49.59 50.00 6,902 -1.04(-2.04%)
Apr 07, 2020 50.32 51.09 50.20 51.04 19,748 +2.01(+4.10%)
Apr 06, 2020 46.80 49.03 46.78 49.03 6,429 +5.14(+11.71%)
Apr 03, 2020 43.89 43.89 43.89 43.89 19,000 -1.46(-3.22%)
Apr 02, 2020 45.35 45.35 45.35 18 +0.00(+0.00%)
Apr 01, 2020 44.72 45.35 43.59 45.35 15,169 -2.60(-5.42%)
Mar 31, 2020 47.75 47.95 47.75 47.95 461 +2.66(+5.87%)
Mar 30, 2020 46.93 46.93 45.29 45.29 786 -0.29(-0.65%)
Mar 27, 2020 46.76 46.76 44.29 45.58 33,800 -1.90(-4.00%)
Mar 26, 2020 45.31 47.58 45.31 47.49 37,637 +1.97(+4.32%)
Mar 25, 2020 46.00 46.68 44.96 45.52 4,343 -1.76(-3.72%)
Mar 24, 2020 47.81 47.81 47.28 47.28 3,601 +2.89(+6.50%)
Mar 23, 2020 41.38 44.39 41.38 44.39 12,722 +2.10(+4.97%)
Mar 20, 2020 42.29 42.29 42.29 5 +0.00(+0.00%)
Mar 19, 2020 42.29 42.29 42.29 111 +0.00(+0.00%)
Mar 18, 2020 42.30 43.00 42.29 42.29 67,492 -2.90(-6.41%)
Mar 17, 2020 41.15 46.85 41.15 45.19 9,883 +3.00(+7.10%)
Mar 16, 2020 39.60 42.47 39.60 42.19 1,784 -6.31(-13.01%)
Mar 13, 2020 45.56 48.50 45.56 48.50 900 +3.50(+7.78%)
Mar 12, 2020 46.53 48.66 45.00 45.00 785 -6.94(-13.36%)
Mar 11, 2020 52.20 52.91 51.84 51.94 40,301 -0.64(-1.22%)
Mar 10, 2020 52.21 53.00 52.21 52.58 16,595 -1.92(-3.52%)
Mar 09, 2020 56.30 56.30 54.34 54.50 24,000 -5.18(-8.68%)
Mar 06, 2020 59.60 59.68 59.60 59.68 5,000 +0.17(+0.28%)
Mar 05, 2020 60.18 60.18 59.51 59.51 1,860 -1.29(-2.12%)
Mar 04, 2020 60.30 60.80 60.30 60.80 721 +0.03(+0.05%)
Mar 03, 2020 60.08 60.77 59.75 60.77 4,859 +2.07(+3.52%)
Mar 02, 2020 58.70 58.70 58.70 58.70 230 -0.80(-1.34%)
Feb 28, 2020 58.50 59.50 57.55 59.50 32,600 -1.55(-2.54%)
Feb 27, 2020 61.27 61.35 61.05 61.05 21,035 -1.45(-2.32%)
Feb 26, 2020 62.49 62.50 62.49 62.50 222 -0.70(-1.11%)
Feb 25, 2020 63.00 63.35 63.00 63.20 1,745 +0.20(+0.32%)
Feb 24, 2020 62.35 63.12 62.35 63.00 597 -2.68(-4.08%)
Feb 21, 2020 66.04 66.04 65.68 65.68 5,800 -0.78(-1.17%)
Feb 20, 2020 66.90 67.00 66.36 66.45 6,983 +0.38(+0.57%)
Feb 19, 2020 66.08 66.08 66.08 66.08 5,025 +0.08(+0.12%)
Feb 18, 2020 66.02 66.24 66.00 66.00 4,073 -1.15(-1.71%)
Feb 14, 2020 67.15 67.15 67.15 67.15 400 -1.37(-2.00%)
Feb 13, 2020 68.52 68.52 68.52 68.52 522 -1.24(-1.77%)
Feb 12, 2020 69.60 69.76 69.56 69.76 7,968 +1.63(+2.39%)
Feb 11, 2020 68.13 68.13 68.13 163 +0.00(+0.00%)
Feb 07, 2020 68.13 68.13 68.13 0 -0.32(-0.47%)
Feb 06, 2020 69.12 69.12 68.45 68.45 3,593 -0.18(-0.26%)
Feb 05, 2020 68.65 68.67 68.63 68.63 5,150 +0.45(+0.65%)
Feb 04, 2020 66.85 66.85 68.18 23,991 +1.33(+2.00%)
Feb 03, 2020 66.85 66.85 66.85 15 +0.00(+0.00%)
Jan 31, 2020 66.85 66.85 66.85 66.85 100 -2.15(-3.12%)
Jan 30, 2020 69.02 69.02 68.70 69.00 28,494 -0.68(-0.97%)
Jan 29, 2020 69.32 69.68 69.32 69.68 4,733 +0.48(+0.69%)
Jan 28, 2020 69.14 69.20 69.14 69.20 47,450 -0.35(-0.50%)
Jan 24, 2020 69.55 69.55 69.55 0 +0.30(+0.43%)
Jan 23, 2020 70.78 70.78 69.25 69.25 303 -2.55(-3.54%)
Jan 22, 2020 71.80 71.80 71.80 71.80 313 +0.54(+0.76%)
Jan 21, 2020 71.25 71.25 71.25 50 +0.00(+0.00%)
Jan 17, 2020 71.25 71.25 71.25 71.25 200 -0.52(-0.73%)
Jan 16, 2020 71.78 71.78 71.78 71.78 100 +0.78(+1.09%)
Jan 15, 2020 71.44 71.72 71.00 71.00 8,118 -0.50(-0.70%)
Jan 14, 2020 72.00 72.16 71.50 71.50 1,165 -1.55(-2.12%)
Jan 13, 2020 73.05 73.05 73.05 73.05 1,860 -0.50(-0.68%)
Jan 09, 2020 73.55 73.55 73.55 0 +0.00(+0.00%)
Jan 08, 2020 73.00 73.55 73.00 73.55 1,222 -0.33(-0.45%)
Jan 07, 2020 73.72 73.88 73.72 73.88 2,550 -0.12(-0.16%)
Jan 06, 2020 74.00 74.00 74.00 74.00 100 -0.50(-0.67%)
Jan 03, 2020 74.25 74.50 74.25 74.50 500 -1.15(-1.52%)
Jan 02, 2020 75.65 75.65 75.65 75.65 1,448 +1.95(+2.65%)
Dec 31, 2019 74.75 74.75 73.70 73.70 2,400 -1.95(-2.58%)
Dec 27, 2019 75.65 75.65 75.65 0 +1.80(+2.44%)
Dec 26, 2019 73.85 73.85 73.85 2 +0.00(+0.00%)
Dec 19, 2019 73.85 73.85 73.85 0 +0.00(+0.00%)
Dec 18, 2019 73.85 73.85 73.85 73.85 903 -2.65(-3.46%)
Dec 16, 2019 76.50 76.50 76.50 0 +1.60(+2.14%)
Dec 12, 2019 74.90 74.90 74.90 0 +0.89(+1.20%)
Dec 10, 2019 74.01 74.01 74.01 0 -1.09(-1.45%)
Dec 06, 2019 75.10 75.10 75.10 0 -0.34(-0.46%)
Dec 05, 2019 75.44 75.44 75.44 75.44 536 +0.44(+0.59%)
Dec 03, 2019 75.00 75.00 75.00 0 +0.00(+0.00%)
Dec 02, 2019 74.70 75.00 74.70 75.00 943 -1.34(-1.76%)
Nov 27, 2019 76.34 76.34 76.34 0 +0.00(+0.00%)
Nov 22, 2019 76.34 76.34 76.34 0 +0.00(+0.00%)
Nov 21, 2019 76.34 76.34 76.34 76.34 819 -0.51(-0.66%)
Nov 20, 2019 76.85 76.85 76.85 76.85 115 -0.35(-0.45%)
Nov 18, 2019 77.20 77.20 77.20 0 +0.10(+0.13%)
Nov 15, 2019 77.72 77.72 77.10 77.10 3,400 +0.05(+0.06%)
Nov 12, 2019 77.05 77.05 77.05 0 -0.63(-0.81%)
Nov 11, 2019 77.68 77.68 77.68 77.68 3,410 -0.57(-0.73%)
Nov 06, 2019 78.25 78.25 78.25 0 +0.80(+1.03%)
Nov 05, 2019 77.45 77.45 77.45 95 +0.00(+0.00%)
Nov 04, 2019 77.65 78.01 77.45 77.45 796 +0.34(+0.44%)
Nov 01, 2019 77.11 77.11 77.11 77.11 200 -0.71(-0.92%)
Oct 31, 2019 77.82 77.82 77.82 14 +0.00(+0.00%)
Oct 30, 2019 77.82 77.82 77.82 5 +0.00(+0.00%)
Oct 28, 2019 77.82 77.82 77.82 0 -1.03(-1.30%)
Oct 25, 2019 78.18 78.85 78.02 78.85 5,200 +1.75(+2.27%)
Oct 24, 2019 76.94 77.10 76.94 77.10 650 +1.66(+2.20%)
Oct 23, 2019 74.80 75.47 74.80 75.44 1,166 -0.02(-0.03%)
Oct 21, 2019 75.46 75.46 75.46 0 +1.38(+1.86%)
Oct 18, 2019 73.45 74.08 73.26 74.08 2,000 +2.04(+2.84%)
Oct 17, 2019 72.04 72.04 72.04 13 +0.00(+0.00%)
Oct 16, 2019 72.10 72.10 72.04 6,234 -0.06(-0.08%)
Oct 15, 2019 72.50 72.50 71.96 72.10 3,600 +1.65(+2.34%)
Oct 14, 2019 71.81 71.81 70.45 70.45 520 +2.68(+3.95%)
Oct 10, 2019 67.77 67.77 67.77 0 +0.00(+0.00%)
Oct 09, 2019 67.77 67.77 67.77 67.77 571 +0.93(+1.40%)
Oct 07, 2019 66.84 66.84 66.84 0 +0.00(+0.00%)
Oct 04, 2019 66.84 66.84 66.84 66.84 3,400 -0.41(-0.61%)
Oct 03, 2019 67.25 67.25 67.25 67.25 982 -1.96(-2.84%)
Oct 02, 2019 69.21 69.21 69.21 8 +0.00(+0.00%)
Oct 01, 2019 69.21 69.21 69.21 69.21 213 -0.23(-0.33%)
Sep 30, 2019 70.29 70.29 69.44 763 -0.85(-1.21%)
Sep 27, 2019 70.29 70.29 70.29 1,760 +0.00(+0.00%)
Sep 25, 2019 70.29 70.29 70.29 0 +0.00(+0.00%)
Sep 24, 2019 70.29 70.29 70.29 50 +0.00(+0.00%)
Sep 23, 2019 70.29 70.29 70.29 70.29 625 +0.23(+0.33%)
Sep 20, 2019 70.06 70.06 70.06 70.06 1,600 -0.16(-0.23%)
Sep 19, 2019 70.51 70.51 70.22 70.22 41,270 -0.03(-0.04%)
Sep 18, 2019 70.25 70.25 70.25 70.25 121 -0.58(-0.82%)
Sep 17, 2019 70.83 70.83 70.83 70.83 1,500 -0.92(-1.28%)
Sep 16, 2019 72.17 72.17 71.75 71.75 600 -0.51(-0.71%)
Sep 13, 2019 72.26 72.26 72.26 70 +0.00(+0.00%)
Sep 12, 2019 72.26 72.26 72.26 72.26 105 +1.64(+2.32%)
Sep 11, 2019 71.40 71.40 70.62 70.62 1,527 +0.31(+0.44%)
Sep 10, 2019 70.31 70.31 70.31 70.31 100 +2.96(+4.39%)
Sep 09, 2019 67.35 67.35 67.35 40 +0.00(+0.00%)
Sep 06, 2019 67.35 67.35 67.35 67.35 100 -0.09(-0.13%)
Sep 05, 2019 67.22 67.44 67.22 67.44 4,726 +0.83(+1.25%)
Sep 04, 2019 66.61 66.61 66.61 66.61 135 +1.61(+2.48%)
Sep 03, 2019 65.00 65.00 65.00 65.00 22,316 -1.35(-2.03%)
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%)
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.