BASF SE (BASFY)
OTCMKTS
· Delayed Price · Currency is USD
11.91
+0.01 (0.08%)
Jun 6, 2025, 3:59 PM EDT
BASF SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 12.09 | 12.09 | 11.84 | 11.90 | 11.90 | - | 112,105 |
| Jun 5, 2025 | 11.95 | 12.00 | 11.89 | 11.90 | 11.90 | -0.83% | 154,272 |
| Jun 4, 2025 | 11.91 | 12.02 | 11.90 | 12.00 | 12.00 | 0.84% | 68,496 |
| Jun 3, 2025 | 11.77 | 11.99 | 11.77 | 11.90 | 11.90 | -1.41% | 169,450 |
| Jun 2, 2025 | 12.00 | 12.10 | 11.93 | 12.07 | 12.07 | 0.25% | 160,651 |
| May 30, 2025 | 12.08 | 12.08 | 11.89 | 12.04 | 12.04 | -0.33% | 64,051 |
| May 29, 2025 | 12.06 | 12.09 | 11.99 | 12.08 | 12.08 | 0.78% | 119,435 |
| May 28, 2025 | 12.06 | 12.19 | 11.94 | 11.99 | 11.99 | -1.27% | 168,876 |
| May 27, 2025 | 12.04 | 12.14 | 12.04 | 12.14 | 12.14 | 3.67% | 195,501 |
| May 23, 2025 | 11.68 | 11.79 | 11.66 | 11.71 | 11.71 | -2.25% | 149,508 |
| May 22, 2025 | 11.90 | 12.00 | 11.88 | 11.98 | 11.98 | -0.58% | 92,827 |
| May 21, 2025 | 12.10 | 12.19 | 12.03 | 12.05 | 12.05 | -1.15% | 51,143 |
| May 20, 2025 | 12.29 | 12.29 | 12.08 | 12.19 | 12.19 | -0.85% | 111,924 |
| May 19, 2025 | 12.21 | 12.34 | 12.05 | 12.30 | 12.30 | 1.95% | 222,869 |
| May 16, 2025 | 12.35 | 12.35 | 11.94 | 12.06 | 12.06 | -2.98% | 311,433 |
| May 15, 2025 | 12.54 | 12.54 | 12.31 | 12.43 | 12.43 | 0.60% | 74,766 |
| May 14, 2025 | 12.70 | 12.70 | 12.34 | 12.36 | 12.36 | -3.01% | 157,059 |
| May 13, 2025 | 12.61 | 12.74 | 12.52 | 12.74 | 12.74 | 2.33% | 134,711 |
| May 12, 2025 | 12.64 | 12.75 | 12.30 | 12.45 | 12.45 | 2.72% | 157,216 |
| May 9, 2025 | 12.19 | 12.29 | 12.08 | 12.12 | 12.12 | 1.08% | 108,696 |
| May 8, 2025 | 12.02 | 12.14 | 11.96 | 11.99 | 11.99 | 1.00% | 135,420 |
| May 7, 2025 | 11.99 | 12.00 | 11.87 | 11.87 | 11.87 | -1.07% | 143,855 |
| May 6, 2025 | 11.97 | 12.10 | 11.84 | 12.00 | 12.00 | -2.84% | 144,582 |
| May 5, 2025 | 12.27 | 12.60 | 12.27 | 12.35 | 11.75 | -0.32% | 217,751 |
| May 2, 2025 | 12.55 | 12.59 | 12.28 | 12.39 | 11.79 | -2.75% | 157,278 |
| May 1, 2025 | 12.53 | 12.80 | 12.53 | 12.74 | 12.12 | -0.39% | 130,586 |
| Apr 30, 2025 | 12.58 | 12.79 | 12.50 | 12.79 | 12.17 | -0.93% | 85,948 |
| Apr 29, 2025 | 12.83 | 12.92 | 12.82 | 12.91 | 12.28 | -0.92% | 93,951 |
| Apr 28, 2025 | 12.92 | 13.03 | 12.80 | 13.03 | 12.40 | 1.88% | 92,754 |
| Apr 25, 2025 | 12.83 | 12.83 | 12.67 | 12.79 | 12.17 | 0.79% | 79,700 |
| Apr 24, 2025 | 12.50 | 12.70 | 12.49 | 12.69 | 12.07 | 2.01% | 102,094 |
| Apr 23, 2025 | 12.50 | 12.65 | 12.32 | 12.44 | 11.83 | 0.57% | 182,660 |
| Apr 22, 2025 | 11.96 | 12.46 | 11.94 | 12.37 | 11.77 | 4.92% | 244,329 |
| Apr 21, 2025 | 12.18 | 12.18 | 11.58 | 11.79 | 11.22 | -1.26% | 141,474 |
| Apr 17, 2025 | 11.86 | 11.98 | 11.80 | 11.94 | 11.36 | 0.99% | 159,666 |
| Apr 16, 2025 | 11.81 | 11.94 | 11.78 | 11.82 | 11.25 | 0.28% | 105,210 |
| Apr 15, 2025 | 11.87 | 11.91 | 11.77 | 11.79 | 11.22 | -0.67% | 147,221 |
| Apr 14, 2025 | 11.82 | 11.96 | 11.72 | 11.87 | 11.29 | 0.25% | 326,380 |
| Apr 11, 2025 | 11.46 | 11.84 | 11.41 | 11.84 | 11.26 | 2.42% | 368,969 |
| Apr 10, 2025 | 11.59 | 11.62 | 11.23 | 11.56 | 11.00 | -2.12% | 461,354 |
| Apr 9, 2025 | 10.88 | 11.95 | 10.86 | 11.81 | 11.24 | 9.55% | 644,419 |
| Apr 8, 2025 | 11.44 | 11.44 | 10.75 | 10.78 | 10.26 | -4.03% | 677,590 |
| Apr 7, 2025 | 11.10 | 11.68 | 10.85 | 11.23 | 10.69 | 0.29% | 491,208 |
| Apr 4, 2025 | 11.45 | 11.50 | 11.20 | 11.20 | 10.66 | -5.72% | 312,437 |
| Apr 3, 2025 | 12.23 | 12.27 | 11.85 | 11.88 | 11.30 | -5.34% | 174,237 |
| Apr 2, 2025 | 12.39 | 12.55 | 12.36 | 12.55 | 11.94 | -0.32% | 76,901 |
| Apr 1, 2025 | 12.50 | 12.61 | 12.46 | 12.59 | 11.98 | 1.12% | 168,787 |
| Mar 31, 2025 | 12.33 | 12.49 | 12.25 | 12.45 | 11.84 | -3.11% | 152,353 |
| Mar 28, 2025 | 12.87 | 12.94 | 12.81 | 12.85 | 12.22 | -0.54% | 152,281 |
| Mar 27, 2025 | 12.92 | 13.05 | 12.87 | 12.92 | 12.29 | -2.64% | 149,653 |