BASF SE (BASFY)
OTCMKTS · Delayed Price · Currency is USD
12.66
+0.21 (1.69%)
Apr 24, 2025, 3:59 PM EDT

BASF SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202512.5012.7012.4912.6912.692.01%102,094
Apr 23, 202512.5012.6512.3212.4412.440.57%182,660
Apr 22, 202511.9612.4611.9412.3712.374.92%244,329
Apr 21, 202512.1812.1811.5811.7911.79-1.26%141,474
Apr 17, 202511.8611.9811.8011.9411.940.99%159,666
Apr 16, 202511.8111.9411.7811.8211.820.28%105,210
Apr 15, 202511.8711.9111.7711.7911.79-0.67%147,221
Apr 14, 202511.8211.9611.7211.8711.870.25%326,380
Apr 11, 202511.4611.8411.4111.8411.842.42%368,969
Apr 10, 202511.5911.6211.2311.5611.56-2.12%461,354
Apr 9, 202510.8811.9510.8611.8111.819.55%644,419
Apr 8, 202511.4411.4410.7510.7810.78-4.03%677,590
Apr 7, 202511.1011.6810.8511.2311.230.29%491,208
Apr 4, 202511.4511.5011.2011.2011.20-5.72%312,437
Apr 3, 202512.2312.2711.8511.8811.88-5.34%174,237
Apr 2, 202512.3912.5512.3612.5512.55-0.32%76,901
Apr 1, 202512.5012.6112.4612.5912.591.12%168,787
Mar 31, 202512.3312.4912.2512.4512.45-3.11%152,353
Mar 28, 202512.8712.9412.8112.8512.85-0.54%152,281
Mar 27, 202512.9213.0512.8712.9212.92-2.64%149,653
Mar 26, 202513.3513.5013.2413.2713.27-1.92%117,641
Mar 25, 202513.5813.6113.4613.5313.530.30%175,948
Mar 24, 202513.5913.6013.4213.4913.49-0.88%208,611
Mar 21, 202513.5313.6713.4713.6113.61-0.58%159,832
Mar 20, 202513.6213.7513.6213.6913.69-3.93%377,424
Mar 19, 202514.1414.2914.0814.2514.25-2.06%251,943
Mar 18, 202514.4914.6214.4414.5514.551.25%276,377
Mar 17, 202514.2914.3814.2814.3714.370.07%143,957
Mar 14, 202514.3914.4414.2214.3614.362.94%202,832
Mar 13, 202513.8714.0013.8713.9513.950.36%303,033
Mar 12, 202513.9613.9713.7513.9013.90-1.00%151,621
Mar 11, 202514.2714.2913.6814.0414.04-1.13%382,381
Mar 10, 202514.2514.4314.0214.2014.20-2.87%326,973
Mar 7, 202514.2914.6314.2714.6214.620.48%288,422
Mar 6, 202514.6014.7614.4714.5514.550.66%532,410
Mar 5, 202514.1914.4914.1914.4614.4610.94%701,451
Mar 4, 202512.7713.2112.5913.0313.030.31%430,608
Mar 3, 202513.3413.3812.8912.9912.992.61%176,722
Feb 28, 202512.7612.8512.5412.6612.660.64%143,488
Feb 27, 202512.6212.6812.5412.5812.58-2.48%73,277
Feb 26, 202512.9413.0412.8812.9012.900.39%103,184
Feb 25, 202512.8012.8712.7312.8512.850.71%75,898
Feb 24, 202512.8012.8312.7112.7612.760.47%217,505
Feb 21, 202512.8012.8012.6512.7012.701.20%110,203
Feb 20, 202512.5712.6312.4712.5512.550.32%135,365
Feb 19, 202512.5012.6012.4312.5112.51-4.94%252,490
Feb 18, 202513.1113.1813.0713.1613.16-1.42%162,835
Feb 14, 202513.5013.5513.3213.3513.350.83%175,004
Feb 13, 202513.1213.3213.1113.2413.243.44%513,417
Feb 12, 202512.3612.9912.3612.8012.805.09%482,440