BASF SE (BASFY)
OTCMKTS
· Delayed Price · Currency is USD
12.35
-0.49 (-3.82%)
Mar 31, 2025, 11:39 AM EST
BASF SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 12.87 | 12.94 | 12.81 | 12.85 | 12.85 | -0.54% | 152,281 |
| Mar 27, 2025 | 12.92 | 13.05 | 12.87 | 12.92 | 12.92 | -2.64% | 149,653 |
| Mar 26, 2025 | 13.35 | 13.50 | 13.24 | 13.27 | 13.27 | -1.92% | 117,641 |
| Mar 25, 2025 | 13.58 | 13.61 | 13.46 | 13.53 | 13.53 | 0.30% | 175,948 |
| Mar 24, 2025 | 13.59 | 13.60 | 13.42 | 13.49 | 13.49 | -0.88% | 208,611 |
| Mar 21, 2025 | 13.53 | 13.67 | 13.47 | 13.61 | 13.61 | -0.58% | 159,832 |
| Mar 20, 2025 | 13.62 | 13.75 | 13.62 | 13.69 | 13.69 | -3.93% | 377,424 |
| Mar 19, 2025 | 14.14 | 14.29 | 14.08 | 14.25 | 14.25 | -2.06% | 251,943 |
| Mar 18, 2025 | 14.49 | 14.62 | 14.44 | 14.55 | 14.55 | 1.25% | 276,377 |
| Mar 17, 2025 | 14.29 | 14.38 | 14.28 | 14.37 | 14.37 | 0.07% | 143,957 |
| Mar 14, 2025 | 14.39 | 14.44 | 14.22 | 14.36 | 14.36 | 2.94% | 202,832 |
| Mar 13, 2025 | 13.87 | 14.00 | 13.87 | 13.95 | 13.95 | 0.36% | 303,033 |
| Mar 12, 2025 | 13.96 | 13.97 | 13.75 | 13.90 | 13.90 | -1.00% | 151,621 |
| Mar 11, 2025 | 14.27 | 14.29 | 13.68 | 14.04 | 14.04 | -1.13% | 382,381 |
| Mar 10, 2025 | 14.25 | 14.43 | 14.02 | 14.20 | 14.20 | -2.87% | 326,973 |
| Mar 7, 2025 | 14.29 | 14.63 | 14.27 | 14.62 | 14.62 | 0.48% | 288,422 |
| Mar 6, 2025 | 14.60 | 14.76 | 14.47 | 14.55 | 14.55 | 0.66% | 532,410 |
| Mar 5, 2025 | 14.19 | 14.49 | 14.19 | 14.46 | 14.46 | 10.94% | 701,451 |
| Mar 4, 2025 | 12.77 | 13.21 | 12.59 | 13.03 | 13.03 | 0.31% | 430,608 |
| Mar 3, 2025 | 13.34 | 13.38 | 12.89 | 12.99 | 12.99 | 2.61% | 176,722 |
| Feb 28, 2025 | 12.76 | 12.85 | 12.54 | 12.66 | 12.66 | 0.64% | 143,488 |
| Feb 27, 2025 | 12.62 | 12.68 | 12.54 | 12.58 | 12.58 | -2.48% | 73,277 |
| Feb 26, 2025 | 12.94 | 13.04 | 12.88 | 12.90 | 12.90 | 0.39% | 103,184 |
| Feb 25, 2025 | 12.80 | 12.87 | 12.73 | 12.85 | 12.85 | 0.71% | 75,898 |
| Feb 24, 2025 | 12.80 | 12.83 | 12.71 | 12.76 | 12.76 | 0.47% | 217,505 |
| Feb 21, 2025 | 12.80 | 12.80 | 12.65 | 12.70 | 12.70 | 1.20% | 110,203 |
| Feb 20, 2025 | 12.57 | 12.63 | 12.47 | 12.55 | 12.55 | 0.32% | 135,365 |
| Feb 19, 2025 | 12.50 | 12.60 | 12.43 | 12.51 | 12.51 | -4.94% | 252,490 |
| Feb 18, 2025 | 13.11 | 13.18 | 13.07 | 13.16 | 13.16 | -1.42% | 162,835 |
| Feb 14, 2025 | 13.50 | 13.55 | 13.32 | 13.35 | 13.35 | 0.83% | 175,004 |
| Feb 13, 2025 | 13.12 | 13.32 | 13.11 | 13.24 | 13.24 | 3.44% | 513,417 |
| Feb 12, 2025 | 12.36 | 12.99 | 12.36 | 12.80 | 12.80 | 5.09% | 482,440 |
| Feb 11, 2025 | 12.08 | 12.21 | 12.05 | 12.18 | 12.18 | -0.16% | 97,932 |
| Feb 10, 2025 | 12.21 | 12.22 | 12.17 | 12.20 | 12.20 | -0.08% | 145,612 |
| Feb 7, 2025 | 12.45 | 12.47 | 12.21 | 12.21 | 12.21 | -2.24% | 429,911 |
| Feb 6, 2025 | 12.31 | 12.55 | 12.30 | 12.49 | 12.49 | 6.84% | 1,008,641 |
| Feb 5, 2025 | 11.60 | 11.73 | 11.58 | 11.69 | 11.69 | - | 115,828 |
| Feb 4, 2025 | 11.61 | 11.70 | 11.61 | 11.69 | 11.69 | 1.92% | 111,421 |
| Feb 3, 2025 | 11.40 | 11.63 | 11.36 | 11.47 | 11.47 | -4.51% | 181,285 |
| Jan 31, 2025 | 12.04 | 12.16 | 11.98 | 12.01 | 12.01 | -1.78% | 185,120 |
| Jan 30, 2025 | 12.36 | 12.37 | 12.20 | 12.23 | 12.23 | 0.74% | 141,418 |
| Jan 29, 2025 | 12.07 | 12.22 | 12.01 | 12.14 | 12.14 | -1.14% | 85,369 |
| Jan 28, 2025 | 12.36 | 12.36 | 12.24 | 12.28 | 12.28 | -0.16% | 90,638 |
| Jan 27, 2025 | 12.28 | 12.35 | 12.16 | 12.30 | 12.30 | 0.82% | 189,883 |
| Jan 24, 2025 | 12.22 | 12.63 | 12.12 | 12.20 | 12.20 | 2.43% | 430,047 |
| Jan 23, 2025 | 11.84 | 11.92 | 11.79 | 11.91 | 11.91 | 1.58% | 121,911 |
| Jan 22, 2025 | 11.73 | 11.77 | 11.66 | 11.73 | 11.73 | -1.30% | 119,116 |
| Jan 21, 2025 | 11.75 | 11.88 | 11.74 | 11.88 | 11.88 | 4.58% | 203,160 |
| Jan 17, 2025 | 11.38 | 11.49 | 11.35 | 11.36 | 11.36 | 0.26% | 117,922 |
| Jan 16, 2025 | 11.28 | 11.42 | 11.24 | 11.33 | 11.33 | -0.44% | 136,453 |