Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

BASF SE (BFFAF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

45.57

-0.78

(-1.68%)

At close: 11:50AM EDT

Time period:

24 Sept 2022 - 24 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Sept 2023	45.86	45.86	45.57	45.57	45.57	354
21 Sept 2023	46.35	46.35	46.35	46.35	46.35	200
20 Sept 2023	48.00	48.00	48.00	48.00	48.00	1,400
19 Sept 2023	48.00	48.00	48.00	48.00	48.00	100
18 Sept 2023	48.00	48.00	48.00	48.00	48.00	700
15 Sept 2023	48.00	48.00	48.00	48.00	48.00	-
14 Sept 2023	47.80	48.25	47.80	48.00	48.00	1,000
13 Sept 2023	47.40	47.40	47.40	47.40	47.40	-
12 Sept 2023	47.67	47.67	47.40	47.40	47.40	600
11 Sept 2023	47.88	48.06	47.88	48.06	48.06	1,200
08 Sept 2023	47.69	47.69	47.69	47.69	47.69	200
07 Sept 2023	48.89	48.89	48.89	48.89	48.89	-
06 Sept 2023	48.89	48.89	48.89	48.89	48.89	400
05 Sept 2023	48.90	48.90	48.90	48.90	48.90	100
01 Sept 2023	51.41	51.41	51.41	51.41	51.41	3,700
31 Aug 2023	51.41	51.41	51.41	51.41	51.41	200
30 Aug 2023	48.89	48.89	48.89	48.89	48.89	-
29 Aug 2023	48.89	48.89	48.89	48.89	48.89	2,300
28 Aug 2023	48.73	48.73	48.73	48.73	48.73	600
25 Aug 2023	48.80	48.80	48.80	48.80	48.80	-
24 Aug 2023	48.80	48.80	48.80	48.80	48.80	200
23 Aug 2023	48.86	48.86	48.86	48.86	48.86	200
22 Aug 2023	49.47	49.47	49.47	49.47	49.47	100
21 Aug 2023	49.74	50.18	49.74	50.18	50.18	3,400
18 Aug 2023	49.36	49.36	49.36	49.36	49.36	700
17 Aug 2023	49.18	49.18	49.18	49.18	49.18	100
16 Aug 2023	49.67	49.67	48.82	48.82	48.82	13,500
15 Aug 2023	50.78	50.78	50.78	50.78	50.78	-
14 Aug 2023	50.78	50.78	50.78	50.78	50.78	1,200
11 Aug 2023	51.15	51.34	51.15	51.34	51.34	1,800
10 Aug 2023	51.75	52.09	51.75	52.09	52.09	2,300
09 Aug 2023	51.10	51.30	51.10	51.30	51.30	400
08 Aug 2023	51.43	51.43	51.43	51.43	51.43	-
07 Aug 2023	51.43	51.43	51.43	51.43	51.43	400
04 Aug 2023	51.80	51.80	51.80	51.80	51.80	300
03 Aug 2023	51.99	51.99	51.99	51.99	51.99	100
02 Aug 2023	52.07	52.07	51.99	51.99	51.99	1,100
01 Aug 2023	54.16	54.16	54.16	54.16	54.16	500
31 July 2023	53.15	53.15	53.15	53.15	53.15	200
28 July 2023	53.93	53.94	53.93	53.94	53.94	700
27 July 2023	52.54	52.54	52.54	52.54	52.54	200
26 July 2023	52.00	52.00	52.00	52.00	52.00	600
25 July 2023	51.90	52.37	51.90	52.00	52.00	500
24 July 2023	52.00	52.73	52.00	52.73	52.73	600
21 July 2023	53.00	53.00	52.16	52.16	52.16	500
20 July 2023	53.00	53.00	53.00	53.00	53.00	200
19 July 2023	52.52	52.52	52.52	52.52	52.52	800
18 July 2023	52.00	52.50	52.00	52.32	52.32	1,300
17 July 2023	50.96	50.96	50.96	50.96	50.96	100
14 July 2023	51.00	51.54	51.00	51.01	51.01	2,300
13 July 2023	51.72	52.20	51.72	51.97	51.97	1,500
12 July 2023	51.00	51.00	50.36	50.36	50.36	600
11 July 2023	50.00	50.53	49.94	50.53	50.53	5,000
10 July 2023	50.14	50.14	49.99	49.99	49.99	400
07 July 2023	49.28	49.47	49.28	49.47	49.47	8,200
06 July 2023	47.00	47.00	46.52	46.52	46.52	300
05 July 2023	48.60	48.60	47.54	47.54	47.54	600
03 July 2023	48.68	48.76	48.68	48.76	48.76	23,400
30 June 2023	47.97	47.97	47.97	47.97	47.97	-
29 June 2023	47.99	47.99	47.97	47.97	47.97	2,900
28 June 2023	47.72	47.72	47.72	47.72	47.72	600
27 June 2023	47.60	47.60	47.12	47.14	47.14	3,100
26 June 2023	47.00	47.00	47.00	47.00	47.00	-
23 June 2023	47.00	47.00	47.00	47.00	47.00	-
22 June 2023	47.75	47.75	46.63	47.00	47.00	800
21 June 2023	46.60	46.70	46.60	46.70	46.70	7,300
20 June 2023	47.52	47.52	46.45	46.45	46.45	11,400
16 June 2023	50.05	50.05	50.05	50.05	50.05	5,900
15 June 2023	50.79	50.79	50.78	50.78	50.78	14,000
14 June 2023	49.99	49.99	49.99	49.99	49.99	-
13 June 2023	49.99	49.99	49.99	49.99	49.99	-
12 June 2023	49.99	49.99	49.99	49.99	49.99	-
09 June 2023	49.48	49.99	49.48	49.99	49.99	3,200
08 June 2023	50.14	50.14	50.14	50.14	50.14	1,100
07 June 2023	50.45	50.45	50.05	50.05	50.05	800
06 June 2023	49.50	49.50	49.50	49.50	49.50	200
05 June 2023	49.50	49.50	49.50	49.50	49.50	-
02 June 2023	49.50	49.50	49.50	49.50	49.50	500
01 June 2023	48.17	48.17	48.17	48.17	48.17	4,700
31 May 2023	49.25	49.25	49.25	49.25	49.25	-
30 May 2023	49.25	49.25	49.25	49.25	49.25	3,100
26 May 2023	49.25	49.25	49.25	49.25	49.25	-
25 May 2023	49.25	49.25	49.25	49.25	49.25	200
24 May 2023	50.50	50.50	50.50	50.50	50.50	300
23 May 2023	50.90	50.90	50.90	50.90	50.90	600
22 May 2023	51.15	51.15	50.77	50.77	50.77	400
19 May 2023	51.07	51.07	51.07	51.07	51.07	-
18 May 2023	51.07	51.07	51.07	51.07	51.07	400
17 May 2023	51.00	51.00	51.00	51.00	51.00	200
16 May 2023	51.05	51.60	51.05	51.60	51.60	2,700
15 May 2023	51.45	51.45	51.45	51.45	51.45	200
12 May 2023	51.28	51.28	51.28	51.28	51.28	200
11 May 2023	50.95	50.95	50.95	50.95	50.95	2,500
10 May 2023	50.97	50.97	50.95	50.95	50.95	3,900
09 May 2023	50.76	51.51	50.76	51.51	51.51	1,100
08 May 2023	52.46	52.46	51.51	52.02	52.02	800
05 May 2023	51.90	52.50	51.77	52.50	52.50	12,900
04 May 2023	50.00	50.00	50.00	50.00	50.00	500
03 May 2023	51.66	51.66	49.25	49.52	49.52	4,200
02 May 2023	51.81	51.81	51.81	51.81	51.81	500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,232.00-38.00(-0.52%)

ASX 2007,031.20-37.60(-0.53%)

AUD/USD0.6444+0.0001(+0.02%)

OIL90.31+0.28(+0.31%)

GOLD1,943.80-1.80(-0.09%)

Bitcoin AUD40,533.92-706.16(-1.71%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

BASF SE (BFFAF)

ALL ORDS
7,232.00
-38.00(-0.52%)

ASX 200
7,031.20
-37.60(-0.53%)

AUD/USD
0.6444
+0.0001(+0.02%)

OIL
90.31
+0.28(+0.31%)

GOLD
1,943.80
-1.80(-0.09%)

Bitcoin AUD
40,533.92
-706.16(-1.71%)