BASF SE (BFFAF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

50.71

-5.25

(-9.37%)

At close: 01:11PM EDT

Time period:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	50.53	50.71	50.53	50.71	50.71	200
26 Apr 2024	3.649 Dividend
25 Apr 2024	55.96	55.96	55.96	55.96	52.31	500
24 Apr 2024	53.52	53.52	53.52	53.52	50.03	-
23 Apr 2024	54.61	54.61	53.52	53.52	50.03	2,800
22 Apr 2024	53.36	53.36	53.36	53.36	49.88	500
19 Apr 2024	53.36	53.36	53.36	53.36	49.88	900
18 Apr 2024	54.00	54.00	54.00	54.00	50.48	200
17 Apr 2024	54.53	54.53	53.78	54.02	50.50	5,300
16 Apr 2024	53.02	53.03	53.02	53.03	49.57	1,100
15 Apr 2024	54.71	54.71	54.41	54.41	50.86	2,300
12 Apr 2024	55.59	55.59	55.59	55.59	51.97	-
11 Apr 2024	55.59	55.59	55.59	55.59	51.97	300
10 Apr 2024	57.78	58.35	57.60	58.35	54.55	27,800
09 Apr 2024	57.75	57.75	57.75	57.75	53.98	1,000
08 Apr 2024	57.75	57.75	57.75	57.75	53.98	200
05 Apr 2024	58.34	58.34	58.34	58.34	54.54	200
04 Apr 2024	58.16	58.16	58.16	58.16	54.37	-
03 Apr 2024	58.16	58.16	58.16	58.16	54.37	1,200
02 Apr 2024	56.94	56.94	56.94	56.94	53.23	4,600
01 Apr 2024	56.94	56.94	56.94	56.94	53.23	-
28 Mar 2024	57.25	57.25	56.94	56.94	53.23	1,500
27 Mar 2024	57.26	57.26	57.26	57.26	53.53	2,600
26 Mar 2024	57.27	57.31	57.03	57.03	53.31	3,400
25 Mar 2024	57.04	57.20	57.04	57.20	53.47	1,300
22 Mar 2024	56.22	56.74	56.22	56.74	53.04	1,200
21 Mar 2024	56.85	57.35	56.85	57.35	53.61	700
20 Mar 2024	55.72	56.00	55.72	56.00	52.35	1,700
19 Mar 2024	54.38	54.38	54.38	54.38	50.83	3,000
18 Mar 2024	53.06	53.06	53.06	53.06	49.60	1,100
15 Mar 2024	52.59	52.59	52.59	52.59	49.16	200
14 Mar 2024	53.35	53.35	53.00	53.20	49.73	1,600
13 Mar 2024	54.20	54.20	54.20	54.20	50.67	5,200
12 Mar 2024	54.10	54.16	54.10	54.16	50.63	1,200
11 Mar 2024	53.36	53.36	53.08	53.08	49.62	3,700
08 Mar 2024	53.59	53.59	53.59	53.59	50.10	200
07 Mar 2024	53.54	53.54	53.44	53.44	49.96	800
06 Mar 2024	52.86	52.86	52.86	52.86	49.41	3,000
05 Mar 2024	51.00	51.35	51.00	51.35	48.00	600
04 Mar 2024	50.95	50.95	50.95	50.95	47.63	200
01 Mar 2024	50.94	50.94	50.94	50.94	47.62	-
29 Feb 2024	50.84	50.94	50.84	50.94	47.62	3,800
28 Feb 2024	50.41	50.42	50.41	50.42	47.13	600
27 Feb 2024	51.47	51.47	51.47	51.47	48.11	200
26 Feb 2024	49.97	49.97	49.97	49.97	46.71	1,000
23 Feb 2024	49.88	49.88	49.88	49.88	46.63	500
22 Feb 2024	50.73	50.73	50.73	50.73	47.42	800
21 Feb 2024	49.45	50.85	49.45	50.85	47.53	5,400
20 Feb 2024	49.50	50.04	49.50	50.04	46.78	2,000
16 Feb 2024	50.00	50.00	49.44	49.44	46.22	1,900
15 Feb 2024	48.24	48.24	48.24	48.24	45.09	-
14 Feb 2024	48.24	48.24	48.24	48.24	45.09	900
13 Feb 2024	48.25	48.30	48.00	48.01	44.88	7,000
12 Feb 2024	48.90	48.90	48.90	48.90	45.71	200
09 Feb 2024	47.95	47.95	47.95	47.95	44.82	5,900
08 Feb 2024	47.95	47.95	47.95	47.95	44.82	-
07 Feb 2024	47.95	47.95	47.95	47.95	44.82	-
06 Feb 2024	47.95	47.95	47.95	47.95	44.82	-
05 Feb 2024	48.00	48.00	47.95	47.95	44.82	2,600
02 Feb 2024	47.48	47.48	47.48	47.48	44.38	-
01 Feb 2024	47.48	47.48	47.48	47.48	44.38	-
31 Jan 2024	48.96	48.96	47.48	47.48	44.38	4,700
30 Jan 2024	48.20	48.20	48.20	48.20	45.06	200
29 Jan 2024	49.09	49.09	49.09	49.09	45.89	200
26 Jan 2024	48.19	48.19	48.19	48.19	45.05	2,200
25 Jan 2024	48.35	48.35	48.19	48.19	45.05	300
24 Jan 2024	47.60	48.00	47.60	48.00	44.87	1,000
23 Jan 2024	46.75	46.75	46.75	46.75	43.70	-
22 Jan 2024	46.75	46.75	46.75	46.75	43.70	-
19 Jan 2024	46.75	46.75	46.75	46.75	43.70	100
18 Jan 2024	46.94	46.94	46.94	46.94	43.88	-
17 Jan 2024	46.90	46.94	46.80	46.94	43.88	1,800
16 Jan 2024	48.61	48.61	47.63	48.61	45.44	1,600
12 Jan 2024	49.30	49.70	49.30	49.55	46.32	2,300
11 Jan 2024	49.33	49.33	49.33	49.33	46.11	300
10 Jan 2024	49.91	49.91	49.91	49.91	46.66	1,400
09 Jan 2024	49.88	49.88	49.88	49.88	46.63	2,300
08 Jan 2024	51.71	51.71	51.71	51.71	48.34	-
05 Jan 2024	51.87	51.87	51.71	51.71	48.34	500
04 Jan 2024	52.17	52.94	51.63	52.94	49.49	3,500
03 Jan 2024	52.74	52.74	52.74	52.74	49.30	100
02 Jan 2024	53.71	53.71	53.65	53.65	50.15	300
29 Dec 2023	53.80	54.72	53.72	54.12	50.59	2,400
28 Dec 2023	54.24	54.24	53.73	53.73	50.23	6,500
27 Dec 2023	54.24	54.24	54.24	54.24	50.70	15,100
26 Dec 2023	53.00	53.00	52.27	52.27	48.86	2,000
22 Dec 2023	52.90	53.01	52.90	53.01	49.55	200
21 Dec 2023	54.68	54.68	52.47	52.47	49.05	300
20 Dec 2023	53.02	53.02	53.02	53.02	49.56	-
19 Dec 2023	52.30	53.02	52.30	53.02	49.56	500
18 Dec 2023	51.99	51.99	51.99	51.99	48.60	200
15 Dec 2023	52.50	52.50	52.50	52.50	49.08	600
14 Dec 2023	52.39	52.39	52.39	52.39	48.97	100
13 Dec 2023	50.64	52.05	50.64	51.52	48.16	2,000
12 Dec 2023	49.29	49.29	48.56	48.56	45.39	600
11 Dec 2023	48.05	48.99	48.05	48.23	45.09	700
08 Dec 2023	48.61	48.61	48.61	48.61	45.44	600
07 Dec 2023	49.00	49.00	48.49	48.57	45.40	3,000
06 Dec 2023	47.26	47.26	47.26	47.26	44.18	600
05 Dec 2023	47.11	47.11	47.11	47.11	44.04	300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

AUD/USD0.6535+0.0012(+0.18%)

OIL83.66+0.09(+0.11%)

GOLD2,349.60+7.10(+0.30%)

Bitcoin AUD96,683.49-1,099.45(-1.12%)

BASF SE (BFFAF)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

AUD/USD
0.6535
+0.0012(+0.18%)

OIL
83.66
+0.09(+0.11%)

GOLD
2,349.60
+7.10(+0.30%)

Bitcoin AUD
96,683.49
-1,099.45(-1.12%)