News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

BASF SE (BFFAF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

54.00

0.00

(0.00%)

As of 09:30AM EDT. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
26 May 2022	54.00	54.00	54.00	54.00	54.00	81
25 May 2022	52.33	52.33	52.33	52.33	52.33	-
24 May 2022	52.33	52.33	52.33	52.33	52.33	-
23 May 2022	52.33	52.33	52.33	52.33	52.33	500
20 May 2022	51.88	51.88	51.88	51.88	51.88	-
19 May 2022	51.00	51.88	51.00	51.88	51.88	3,200
18 May 2022	53.41	54.19	53.41	53.69	53.69	51,600
17 May 2022	53.00	54.25	53.00	54.25	54.25	26,400
16 May 2022	51.25	51.74	51.25	51.74	51.74	7,800
13 May 2022	51.55	51.55	51.19	51.19	51.19	3,800
12 May 2022	52.51	52.51	52.51	52.51	52.51	-
11 May 2022	52.51	52.51	52.51	52.51	52.51	1,000
10 May 2022	51.50	51.50	51.03	51.03	51.03	3,100
09 May 2022	50.00	50.16	49.80	50.16	50.16	10,800
06 May 2022	50.30	50.37	49.91	50.37	50.37	2,000
05 May 2022	53.00	53.00	53.00	53.00	53.00	600
04 May 2022	51.93	53.00	51.93	53.00	53.00	1,300
03 May 2022	49.80	49.80	49.80	49.80	49.80	46,000
02 May 2022	51.06	51.06	49.51	49.88	49.88	7,300
02 May 2022	3.587 Dividend
29 Apr 2022	53.55	53.56	53.30	53.30	49.71	800
28 Apr 2022	53.00	54.69	53.00	54.50	50.83	28,000
27 Apr 2022	53.00	53.00	52.80	53.00	49.43	38,400
26 Apr 2022	56.25	56.25	56.25	56.25	52.46	5,300
25 Apr 2022	56.00	56.25	55.46	56.25	52.46	22,600
22 Apr 2022	57.00	57.00	56.50	56.50	52.70	1,300
21 Apr 2022	58.81	58.81	58.31	58.31	54.39	5,600
20 Apr 2022	57.78	57.78	56.37	56.37	52.58	25,800
19 Apr 2022	56.50	56.50	56.32	56.32	52.53	1,100
18 Apr 2022	57.60	57.60	57.60	57.60	53.72	400
14 Apr 2022	57.53	57.53	57.53	57.53	53.66	600
13 Apr 2022	55.00	56.79	55.00	56.79	52.97	13,600
12 Apr 2022	56.66	56.66	56.40	56.40	52.60	44,700
11 Apr 2022	55.64	57.36	55.24	56.27	52.48	28,400
08 Apr 2022	55.54	55.54	55.54	55.54	51.80	600
07 Apr 2022	55.50	55.54	55.50	55.54	51.80	20,700
06 Apr 2022	55.68	55.68	54.68	55.01	51.31	3,300
05 Apr 2022	56.55	56.55	55.64	55.80	52.04	50,900
04 Apr 2022	58.56	58.56	57.00	57.00	53.16	800
01 Apr 2022	57.99	58.65	57.99	58.65	54.70	600
31 Mar 2022	57.50	57.69	57.50	57.69	53.81	14,600
30 Mar 2022	58.88	58.88	58.88	58.88	54.92	200
29 Mar 2022	56.01	56.01	56.01	56.01	52.24	-
28 Mar 2022	56.01	56.01	56.01	56.01	52.24	-
25 Mar 2022	57.39	57.39	56.01	56.01	52.24	123,500
24 Mar 2022	58.06	58.06	57.42	57.42	53.56	8,300
23 Mar 2022	58.65	58.65	58.20	58.40	54.47	1,400
22 Mar 2022	60.48	60.48	60.48	60.48	56.41	1,300
21 Mar 2022	62.15	62.15	62.15	62.15	57.97	2,900
18 Mar 2022	60.06	60.06	60.06	60.06	56.02	800
17 Mar 2022	61.30	61.30	61.30	61.30	57.17	100
16 Mar 2022	62.15	62.69	62.15	62.69	58.47	900
15 Mar 2022	60.80	60.80	60.80	60.80	56.71	3,200
14 Mar 2022	61.58	61.59	59.60	59.60	55.59	2,000
11 Mar 2022	60.63	60.63	58.30	58.30	54.38	400
10 Mar 2022	59.41	59.86	58.58	58.58	54.64	600
09 Mar 2022	61.50	61.50	59.54	59.54	55.53	2,200
08 Mar 2022	55.43	56.79	55.43	55.45	51.72	17,400
07 Mar 2022	55.80	55.80	52.20	52.21	48.70	17,700
04 Mar 2022	57.75	57.75	56.37	56.37	52.58	3,400
03 Mar 2022	62.00	62.00	60.08	60.08	56.04	1,200
02 Mar 2022	61.50	61.50	61.50	61.50	57.36	-
01 Mar 2022	64.00	64.00	61.50	61.50	57.36	1,400
28 Feb 2022	66.04	66.04	65.00	65.99	61.55	500
25 Feb 2022	68.93	68.93	67.90	67.90	63.33	1,500
24 Feb 2022	69.88	69.88	69.00	69.00	64.36	800
23 Feb 2022	76.10	76.10	76.10	76.10	70.98	-
22 Feb 2022	76.10	76.10	76.10	76.10	70.98	-
18 Feb 2022	76.10	76.10	76.10	76.10	70.98	11,900
17 Feb 2022	76.10	76.10	76.10	76.10	70.98	-
16 Feb 2022	76.10	76.10	76.10	76.10	70.98	5,500
15 Feb 2022	76.10	76.10	76.10	76.10	70.98	-
14 Feb 2022	76.10	76.10	76.10	76.10	70.98	-
11 Feb 2022	76.10	76.10	76.10	76.10	70.98	-
10 Feb 2022	76.10	76.10	76.10	76.10	70.98	-
09 Feb 2022	76.10	76.10	76.10	76.10	70.98	-
08 Feb 2022	76.10	76.10	76.10	76.10	70.98	-
07 Feb 2022	76.10	76.10	76.10	76.10	70.98	400
04 Feb 2022	76.05	76.05	76.05	76.05	70.93	-
03 Feb 2022	76.05	76.05	76.05	76.05	70.93	300
02 Feb 2022	76.11	76.11	76.11	76.11	70.99	-
01 Feb 2022	76.11	76.11	76.11	76.11	70.99	200
31 Jan 2022	75.53	76.55	75.53	75.83	70.73	2,700
28 Jan 2022	75.75	75.75	75.75	75.75	70.65	-
27 Jan 2022	75.75	75.75	75.75	75.75	70.65	-
26 Jan 2022	75.75	75.75	75.75	75.75	70.65	100
25 Jan 2022	72.74	72.74	72.74	72.74	67.84	2,300
24 Jan 2022	72.74	72.74	72.74	72.74	67.84	300
21 Jan 2022	74.19	74.87	74.19	74.87	69.83	900
20 Jan 2022	76.63	76.63	76.63	76.63	71.47	-
19 Jan 2022	77.36	77.36	76.62	76.63	71.47	800
18 Jan 2022	77.75	77.75	77.75	77.75	72.52	600
14 Jan 2022	77.00	77.00	77.00	77.00	71.82	17,600
13 Jan 2022	75.90	77.56	75.90	77.00	71.82	1,700
12 Jan 2022	77.10	77.10	77.10	77.10	71.91	200
11 Jan 2022	74.55	74.55	74.55	74.55	69.53	300
10 Jan 2022	75.44	75.44	75.44	75.44	70.36	-
07 Jan 2022	75.44	75.44	75.44	75.44	70.36	100
06 Jan 2022	75.00	75.00	74.25	74.85	69.81	2,900
05 Jan 2022	74.55	74.55	74.40	74.40	69.39	800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,413.10+73.80(+1.01%)

ASX 2007,182.70+76.80(+1.08%)

AUD/USD0.7149+0.0050(+0.71%)

OIL113.93-0.16(-0.14%)

GOLD1,860.10+6.20(+0.33%)

BTC-AUD40,292.15-916.58(-2.22%)

News that makes you smarter and richer... For free.

BASF SE (BFFAF)

ALL ORDS
7,413.10
+73.80(+1.01%)

ASX 200
7,182.70
+76.80(+1.08%)

AUD/USD
0.7149
+0.0050(+0.71%)

OIL
113.93
-0.16(-0.14%)

GOLD
1,860.10
+6.20(+0.33%)

BTC-AUD
40,292.15
-916.58(-2.22%)