Get our best money-saving hacks and pro tips now

BASF SE (BFFAF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

49.06

+0.25

(+0.52%)

At close: 01:22PM EDT

Time period:

27 Mar 2022 - 27 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Mar 2023	49.06	49.06	49.06	49.06	49.06	500
24 Mar 2023	48.81	48.81	48.81	48.81	48.81	200
23 Mar 2023	50.15	50.18	50.15	50.18	50.18	1,700
22 Mar 2023	48.71	48.71	48.71	48.71	48.71	-
21 Mar 2023	48.71	48.71	48.71	48.71	48.71	100
20 Mar 2023	47.91	48.71	47.91	48.71	48.71	1,000
17 Mar 2023	48.24	48.24	48.24	48.24	48.24	1,300
16 Mar 2023	47.47	48.24	47.47	48.24	48.24	18,800
15 Mar 2023	47.79	48.79	46.34	47.90	47.90	5,700
14 Mar 2023	49.21	49.21	49.21	49.21	49.21	700
13 Mar 2023	49.00	49.00	48.75	48.80	48.80	3,700
10 Mar 2023	50.11	50.11	50.11	50.11	50.11	200
09 Mar 2023	50.38	50.38	50.38	50.38	50.38	100
08 Mar 2023	51.04	51.04	50.79	50.79	50.79	17,000
07 Mar 2023	51.75	51.75	50.27	51.00	51.00	7,400
06 Mar 2023	51.76	51.76	51.76	51.76	51.76	-
03 Mar 2023	51.76	51.76	51.76	51.76	51.76	200
02 Mar 2023	50.92	50.92	50.92	50.92	50.92	300
01 Mar 2023	51.38	51.38	51.38	51.38	51.38	100
28 Feb 2023	51.41	51.41	51.41	51.41	51.41	200
27 Feb 2023	51.25	51.33	51.00	51.00	51.00	7,300
24 Feb 2023	51.95	51.95	51.00	51.45	51.45	3,900
23 Feb 2023	56.21	56.21	56.21	56.21	56.21	-
22 Feb 2023	56.21	56.21	56.21	56.21	56.21	-
21 Feb 2023	56.51	56.51	56.21	56.21	56.21	1,100
17 Feb 2023	56.02	56.02	56.02	56.02	56.02	5,100
16 Feb 2023	56.02	56.02	56.02	56.02	56.02	300
15 Feb 2023	55.27	56.02	55.27	56.02	56.02	900
14 Feb 2023	55.35	55.35	55.30	55.30	55.30	2,400
13 Feb 2023	55.30	55.30	55.30	55.30	55.30	300
10 Feb 2023	57.67	57.67	57.67	57.67	57.67	-
09 Feb 2023	57.20	57.67	57.00	57.67	57.67	400
08 Feb 2023	57.20	57.20	57.20	57.20	57.20	5,200
07 Feb 2023	57.20	57.20	57.20	57.20	57.20	300
06 Feb 2023	57.92	58.18	56.75	58.18	58.18	2,000
03 Feb 2023	57.95	57.95	57.95	57.95	57.95	-
02 Feb 2023	57.00	58.48	57.00	57.95	57.95	1,700
01 Feb 2023	57.25	57.25	57.25	57.25	57.25	400
31 Jan 2023	56.95	56.95	56.95	56.95	56.95	400
30 Jan 2023	57.55	57.55	57.55	57.55	57.55	200
27 Jan 2023	56.88	57.00	56.88	57.00	57.00	1,200
26 Jan 2023	57.95	57.95	57.95	57.95	57.95	-
25 Jan 2023	58.25	58.25	57.95	57.95	57.95	500
24 Jan 2023	57.40	57.40	57.40	57.40	57.40	1,900
23 Jan 2023	57.43	57.48	57.43	57.48	57.48	5,600
20 Jan 2023	57.05	57.15	57.05	57.15	57.15	15,200
19 Jan 2023	56.30	56.30	56.30	56.30	56.30	7,700
18 Jan 2023	56.64	56.64	56.64	56.64	56.64	900
17 Jan 2023	58.15	58.15	55.00	55.00	55.00	3,800
13 Jan 2023	57.74	57.98	57.25	57.98	57.98	3,900
12 Jan 2023	57.40	57.40	57.40	57.40	57.40	600
11 Jan 2023	56.12	56.12	56.12	56.12	56.12	2,100
10 Jan 2023	55.54	55.54	55.54	55.54	55.54	500
09 Jan 2023	56.32	56.32	56.32	56.32	56.32	-
06 Jan 2023	53.45	56.32	53.45	56.32	56.32	800
05 Jan 2023	53.98	53.98	53.98	53.98	53.98	-
04 Jan 2023	53.69	54.21	53.50	53.98	53.98	6,700
03 Jan 2023	51.45	52.00	50.91	52.00	52.00	400
30 Dec 2022	49.85	49.85	49.85	49.85	49.85	300
29 Dec 2022	49.85	49.85	49.85	49.85	49.85	900
28 Dec 2022	49.50	49.58	49.10	49.10	49.10	17,400
27 Dec 2022	50.00	50.00	50.00	50.00	50.00	-
23 Dec 2022	50.00	50.00	50.00	50.00	50.00	400
22 Dec 2022	50.00	50.00	50.00	50.00	50.00	-
21 Dec 2022	49.53	50.00	49.53	50.00	50.00	7,900
20 Dec 2022	48.00	48.00	47.99	47.99	47.99	1,200
19 Dec 2022	48.88	48.88	48.01	48.01	48.01	300
16 Dec 2022	48.88	48.88	48.88	48.88	48.88	12,700
15 Dec 2022	49.61	49.61	49.61	49.61	49.61	200
14 Dec 2022	50.32	50.32	49.19	49.61	49.61	3,900
13 Dec 2022	50.28	50.28	50.28	50.28	50.28	200
12 Dec 2022	49.97	49.97	49.05	49.50	49.50	1,000
09 Dec 2022	50.30	50.30	50.30	50.30	50.30	300
08 Dec 2022	50.00	50.00	50.00	50.00	50.00	400
07 Dec 2022	51.00	51.00	51.00	51.00	51.00	200
06 Dec 2022	50.00	50.00	50.00	50.00	50.00	-
05 Dec 2022	50.00	50.00	50.00	50.00	50.00	400
02 Dec 2022	51.38	51.90	49.34	50.00	50.00	5,300
01 Dec 2022	51.90	51.90	51.90	51.90	51.90	800
30 Nov 2022	50.01	51.97	50.01	51.97	51.97	1,500
29 Nov 2022	50.81	50.81	50.81	50.81	50.81	800
28 Nov 2022	51.00	51.00	50.90	50.90	50.90	400
25 Nov 2022	51.04	51.04	51.04	51.04	51.04	-
23 Nov 2022	51.04	51.04	51.04	51.04	51.04	100
22 Nov 2022	50.83	51.09	50.79	51.09	51.09	1,200
21 Nov 2022	48.15	49.87	48.15	49.87	49.87	18,200
18 Nov 2022	50.22	51.19	50.22	51.19	51.19	500
17 Nov 2022	49.77	50.21	49.77	50.21	50.21	500
16 Nov 2022	50.75	50.75	50.75	50.75	50.75	1,200
15 Nov 2022	51.85	51.85	51.00	51.00	51.00	700
14 Nov 2022	53.00	53.00	53.00	53.00	53.00	4,300
11 Nov 2022	50.80	51.53	50.01	50.01	50.01	600
10 Nov 2022	50.80	50.80	49.11	49.11	49.11	300
09 Nov 2022	47.98	47.98	47.95	47.95	47.95	1,400
08 Nov 2022	47.88	48.28	47.88	48.28	48.28	600
07 Nov 2022	47.41	47.50	47.35	47.50	47.50	1,700
04 Nov 2022	44.24	44.24	44.24	44.24	44.24	-
03 Nov 2022	44.24	44.24	44.24	44.24	44.24	-
02 Nov 2022	44.24	44.24	44.24	44.24	44.24	100
01 Nov 2022	43.30	43.30	43.30	43.30	43.30	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,219.70+75.90(+1.06%)

ASX 2007,035.50+73.50(+1.06%)

AUD/USD0.6688+0.0037(+0.55%)

OIL72.77-0.04(-0.05%)

GOLD1,961.10+7.30(+0.37%)

Bitcoin AUD40,389.46-1,266.52(-3.04%)

Get our best money-saving hacks and pro tips now

BASF SE (BFFAF)

ALL ORDS
7,219.70
+75.90(+1.06%)

ASX 200
7,035.50
+73.50(+1.06%)

AUD/USD
0.6688
+0.0037(+0.55%)

OIL
72.77
-0.04(-0.05%)

GOLD
1,961.10
+7.30(+0.37%)

Bitcoin AUD
40,389.46
-1,266.52(-3.04%)