BASF SE (BFFAF)

OTC Markets OTCQX - OTC Markets OTCQX Delayed price. Currency in USD

Add to watchlist

47.98

0.00

(0.00%)

At close: 04:00PM EDT

Time period:

27 July 2023 - 27 July 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 July 2024	47.98	47.98	47.98	47.98	47.98	-
25 July 2024	47.98	47.98	47.98	47.98	47.98	700
24 July 2024	47.98	47.98	47.98	47.98	47.98	400
23 July 2024	48.95	48.95	48.95	48.95	48.95	500
22 July 2024	47.61	47.61	47.61	47.61	47.61	-
19 July 2024	47.61	47.61	47.61	47.61	47.61	-
18 July 2024	47.61	47.61	47.61	47.61	47.61	-
17 July 2024	48.77	49.06	47.61	47.61	47.61	2,200
16 July 2024	47.02	47.02	47.02	47.02	47.02	600
15 July 2024	49.25	49.25	47.96	49.05	49.05	2,100
12 July 2024	49.25	49.25	49.25	49.25	49.25	11,100
11 July 2024	47.68	47.68	47.68	47.68	47.68	200
10 July 2024	47.37	47.37	47.37	47.37	47.37	1,500
09 July 2024	48.50	48.50	48.08	48.08	48.08	500
08 July 2024	49.05	49.05	48.30	48.30	48.30	1,300
05 July 2024	47.52	47.52	47.52	47.52	47.52	-
03 July 2024	47.52	47.52	47.52	47.52	47.52	-
02 July 2024	47.52	47.52	47.52	47.52	47.52	300
01 July 2024	47.52	47.52	47.52	47.52	47.52	4,200
28 June 2024	49.15	49.24	47.57	47.57	47.57	900
27 June 2024	47.81	47.81	47.81	47.81	47.81	-
26 June 2024	47.81	47.81	47.81	47.81	47.81	2,400
25 June 2024	49.50	49.50	49.50	49.50	49.50	700
24 June 2024	46.80	46.80	46.80	46.80	46.80	700
21 June 2024	46.80	46.80	46.80	46.80	46.80	-
20 June 2024	46.80	46.80	46.80	46.80	46.80	-
18 June 2024	46.80	46.80	46.80	46.80	46.80	-
17 June 2024	48.05	48.05	46.80	46.80	46.80	1,200
14 June 2024	48.60	48.60	47.13	47.13	47.13	1,500
13 June 2024	50.25	50.25	50.25	50.25	50.25	1,000
12 June 2024	50.38	50.38	50.25	50.25	50.25	1,600
11 June 2024	48.84	48.84	48.84	48.84	48.84	600
10 June 2024	49.71	49.71	49.71	49.71	49.71	-
07 June 2024	49.71	49.71	49.71	49.71	49.71	11,900
06 June 2024	51.00	51.00	51.00	51.00	51.00	1,200
05 June 2024	51.76	51.76	51.02	51.02	51.02	1,900
04 June 2024	52.31	52.31	52.31	52.31	52.31	-
03 June 2024	52.31	52.31	52.31	52.31	52.31	-
31 May 2024	52.31	52.31	52.31	52.31	52.31	-
30 May 2024	51.01	52.31	51.01	52.31	52.31	900
29 May 2024	51.54	51.54	51.54	51.54	51.54	2,600
28 May 2024	52.22	53.05	51.54	51.54	51.54	5,000
24 May 2024	52.48	52.48	52.48	52.48	52.48	-
23 May 2024	52.48	52.48	52.48	52.48	52.48	300
22 May 2024	52.10	52.10	52.00	52.00	52.00	800
21 May 2024	53.50	53.51	53.39	53.39	53.39	800
20 May 2024	53.57	53.57	53.57	53.57	53.57	-
17 May 2024	53.57	53.57	53.57	53.57	53.57	300
16 May 2024	51.95	51.95	51.95	51.95	51.95	600
15 May 2024	51.95	51.95	51.95	51.95	51.95	-
14 May 2024	51.95	51.95	51.95	51.95	51.95	800
13 May 2024	51.95	51.95	51.95	51.95	51.95	200
10 May 2024	53.28	53.28	53.28	53.28	53.28	-
09 May 2024	53.28	53.28	53.28	53.28	53.28	1,400
08 May 2024	52.56	52.56	52.56	52.56	52.56	700
07 May 2024	52.84	54.40	52.84	52.84	52.84	2,700
06 May 2024	53.75	53.75	53.75	53.75	53.75	100
03 May 2024	52.05	52.05	52.05	52.05	52.05	400
02 May 2024	50.54	50.54	50.54	50.54	50.54	-
01 May 2024	50.92	50.92	50.17	50.54	50.54	1,500
30 Apr 2024	52.40	52.40	51.53	51.53	51.53	2,200
29 Apr 2024	52.36	52.36	51.95	51.95	51.95	200
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,153.40+59.10(+0.73%)

ASX 2007,921.30+60.10(+0.76%)

AUD/USD0.6551+0.0010(+0.15%)

OIL76.44-1.84(-2.35%)

GOLD2,385.70+32.20(+1.37%)

Bitcoin AUD104,033.53+1,551.77(+1.51%)

BASF SE (BFFAF)

ALL ORDS
8,153.40
+59.10(+0.73%)

ASX 200
7,921.30
+60.10(+0.76%)

AUD/USD
0.6551
+0.0010(+0.15%)

OIL
76.44
-1.84(-2.35%)

GOLD
2,385.70
+32.20(+1.37%)

Bitcoin AUD
104,033.53
+1,551.77(+1.51%)