BASF SE (BFFAF)
OTC Markets OTCQX - OTC Markets OTCQX Delayed price. Currency in USD
Add to watchlist
As of 04:00PM EDT. Market open.
Time period:
09 Sept 2023 - 09 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Sept 2024 | 50.00 | 50.00 | 50.00 | 49.50 | 49.50 | 175 |
| 05 Sept 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 800 |
| 04 Sept 2024 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | - |
| 03 Sept 2024 | 50.25 | 50.25 | 49.50 | 49.50 | 49.50 | 5,600 |
| 30 Aug 2024 | 50.01 | 50.01 | 50.01 | 50.01 | 50.01 | 2,500 |
| 29 Aug 2024 | 50.00 | 52.28 | 50.00 | 52.28 | 52.28 | 500 |
| 28 Aug 2024 | 50.29 | 50.29 | 50.29 | 50.29 | 50.29 | - |
| 27 Aug 2024 | 50.29 | 50.29 | 50.29 | 50.29 | 50.29 | - |
| 26 Aug 2024 | 50.29 | 50.29 | 50.29 | 50.29 | 50.29 | 100 |
| 23 Aug 2024 | 49.86 | 49.86 | 49.86 | 49.86 | 49.86 | 200 |
| 22 Aug 2024 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | 1,000 |
| 21 Aug 2024 | 48.58 | 49.25 | 48.52 | 49.25 | 49.25 | 2,000 |
| 20 Aug 2024 | 48.25 | 48.25 | 48.00 | 48.00 | 48.00 | 2,300 |
| 19 Aug 2024 | 48.24 | 48.39 | 47.50 | 48.39 | 48.39 | 1,900 |
| 16 Aug 2024 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | - |
| 15 Aug 2024 | 44.86 | 45.75 | 44.86 | 45.75 | 45.75 | 600 |
| 14 Aug 2024 | 45.19 | 45.19 | 45.19 | 45.19 | 45.19 | 1,700 |
| 13 Aug 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | 2,000 |
| 12 Aug 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | 300 |
| 09 Aug 2024 | 45.36 | 45.94 | 45.36 | 45.94 | 45.94 | 300 |
| 08 Aug 2024 | 45.00 | 45.50 | 45.00 | 45.50 | 45.50 | 2,000 |
| 07 Aug 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
| 06 Aug 2024 | 45.14 | 45.14 | 45.00 | 45.00 | 45.00 | 2,300 |
| 05 Aug 2024 | 45.15 | 46.67 | 42.85 | 46.67 | 46.67 | 4,600 |
| 02 Aug 2024 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | - |
| 01 Aug 2024 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | - |
| 31 July 2024 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | 14,700 |
| 30 July 2024 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | - |
| 29 July 2024 | 46.90 | 46.90 | 46.88 | 46.88 | 46.88 | 1,300 |
| 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 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.