Skip to main content

Basf Se ADR (OP: BASFY )

11.20 +0.19 (+1.73%)
Streaming Delayed Price Updated: 12:59 PM EST, Nov 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2024 11.09 11.20 11.04 11.20 114,524 +0.19(+1.73%)
Nov 27, 2024 11.00 11.15 11.00 11.01 804,423 -0.04(-0.36%)
Nov 26, 2024 11.17 11.17 11.01 11.05 254,746 -0.24(-2.13%)
Nov 25, 2024 11.29 11.33 11.22 11.29 378,103 +0.18(+1.62%)
Nov 22, 2024 10.99 11.12 10.95 11.11 202,344 +0.06(+0.54%)
Nov 21, 2024 11.01 11.06 10.95 11.05 354,247 -0.13(-1.16%)
Nov 20, 2024 11.17 11.22 11.11 11.18 288,983 -0.13(-1.15%)
Nov 19, 2024 11.14 11.36 11.12 11.31 272,527 -0.07(-0.62%)
Nov 18, 2024 11.38 11.44 11.35 11.38 301,301 +0.01(+0.09%)
Nov 15, 2024 11.40 11.42 11.33 11.37 307,356 +0.22(+1.97%)
Nov 14, 2024 11.17 11.21 11.10 11.15 243,853 +0.02(+0.18%)
Nov 13, 2024 11.23 11.23 11.05 11.13 278,293 -0.11(-0.98%)
Nov 12, 2024 11.40 11.41 11.16 11.24 370,413 -0.51(-4.34%)
Nov 11, 2024 11.80 11.86 11.70 11.75 226,338 +0.16(+1.38%)
Nov 08, 2024 11.73 11.73 11.53 11.59 245,428 -0.73(-5.93%)
Nov 07, 2024 12.31 12.36 12.28 12.32 186,701 +0.53(+4.50%)
Nov 06, 2024 11.81 11.85 11.69 11.79 147,977 -0.20(-1.67%)
Nov 05, 2024 11.97 12.01 11.93 11.99 110,526 -0.19(-1.56%)
Nov 04, 2024 12.28 12.29 12.16 12.18 98,960 -0.09(-0.69%)
Nov 01, 2024 12.20 12.32 12.19 12.27 67,376 +0.21(+1.78%)
Oct 31, 2024 12.10 12.14 12.02 12.05 134,639 +0.04(+0.33%)
Oct 30, 2024 11.96 12.15 11.94 12.01 173,651 -0.18(-1.48%)
Oct 29, 2024 12.26 12.27 12.13 12.19 123,187 -0.19(-1.53%)
Oct 28, 2024 12.38 12.46 12.33 12.38 85,863 +0.00(+0.00%)
Oct 25, 2024 12.43 12.47 12.36 12.38 72,907 -0.05(-0.40%)
Oct 24, 2024 12.49 12.49 12.36 12.43 195,764 +0.08(+0.65%)
Oct 23, 2024 12.35 12.43 12.31 12.35 156,295 -0.10(-0.80%)
Oct 22, 2024 12.46 12.52 12.44 12.45 425,839 -0.09(-0.72%)
Oct 21, 2024 12.59 12.63 12.51 12.54 90,053 -0.13(-1.03%)
Oct 18, 2024 12.72 12.73 12.66 12.67 144,026 +0.25(+2.01%)
Oct 17, 2024 12.50 12.50 12.41 12.42 88,445 -0.12(-0.96%)
Oct 16, 2024 12.50 12.56 12.47 12.54 51,665 +0.10(+0.80%)
Oct 15, 2024 12.46 12.55 12.45 12.44 149,348 -0.23(-1.82%)
Oct 14, 2024 12.69 12.69 12.35 12.67 100,518 -0.20(-1.55%)
Oct 11, 2024 12.70 12.90 12.70 12.87 55,621 -0.04(-0.29%)
Oct 10, 2024 12.92 12.94 12.85 12.91 89,126 -0.01(-0.10%)
Oct 09, 2024 12.82 12.96 12.82 12.92 59,843 +0.14(+1.10%)
Oct 08, 2024 12.80 12.94 12.73 12.78 111,929 -0.39(-2.96%)
Oct 07, 2024 13.02 13.26 13.02 13.17 116,101 -0.07(-0.53%)
Oct 04, 2024 13.23 13.30 13.14 13.24 89,245 +0.21(+1.61%)
Oct 03, 2024 13.03 13.06 12.99 13.03 57,675 +0.03(+0.24%)
Oct 02, 2024 13.00 13.03 12.79 13.00 143,822 +0.07(+0.53%)
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.