BASF SE (BFFAF)
OTCMKTS · Delayed Price · Currency is USD
48.07
-0.11 (-0.22%)
Jun 4, 2025, 2:41 PM EDT

BASF SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202548.0748.0748.0748.0748.07-242
Jun 4, 202548.0748.0748.0748.0748.07-0.22%155
Jun 3, 202548.1848.1848.1848.1848.18-4
Jun 2, 202548.1848.1848.1848.1848.18-145
May 30, 202548.1848.1848.1848.1848.18-2
May 29, 202548.1848.1848.1848.1848.18--
May 28, 202548.1848.1848.1848.1848.18--
May 27, 202548.1848.1848.1848.1848.18--
May 23, 202548.1848.1848.1848.1848.18-162
May 22, 202548.1848.1848.1848.1848.18-312
May 21, 202547.5148.1847.5148.1848.18-0.97%1,300
May 20, 202548.6548.6548.6548.6548.65-2.70%1,129
May 19, 202550.0050.0050.0050.0050.00-3,384
May 16, 202550.0050.0050.0050.0050.00-1.40%106
May 15, 202550.7150.7150.7150.7150.711.24%675
May 14, 202550.0950.0950.0950.0950.092.10%525
May 13, 202549.4049.6149.0649.0649.06-0.89%2,283
May 12, 202549.5049.5049.5049.5049.504.32%622
May 9, 202547.4547.4547.4547.4547.45--
May 8, 202547.1647.4547.1647.4547.45-1.95%499
May 7, 202548.7548.7548.3948.3948.39-4.37%630
May 6, 202550.6050.6050.6050.6050.60-8
May 5, 202550.6050.6050.6050.6048.18-1.93%100
May 2, 202551.6051.6051.6051.6049.12-115
May 1, 202551.6051.6051.6051.6049.12-15
Apr 30, 202551.6051.6051.6051.6049.12-40
Apr 29, 202551.5551.6051.5551.6049.12-0.78%395
Apr 28, 202553.2953.2952.0052.0049.512.14%1,770
Apr 25, 202551.0051.0050.9150.9148.474.11%610
Apr 24, 202548.9048.9048.9048.9046.56-2.40%216
Apr 23, 202549.9950.1049.9950.1047.70-0.16%1,573
Apr 22, 202550.1850.1850.1850.1847.787.34%6,442
Apr 21, 202546.3846.7546.3846.7544.51-1.64%2,800
Apr 17, 202547.0447.5347.0447.5345.251.14%587
Apr 16, 202547.4247.6446.9946.9944.740.20%300
Apr 15, 202546.9046.9046.9046.9044.65-0.44%10,639
Apr 14, 202547.2547.8047.1147.1144.851.63%11,352
Apr 11, 202546.3546.3546.3546.3544.131.30%179
Apr 10, 202545.7645.7645.7645.7643.561.07%673
Apr 9, 202542.4945.2742.4945.2743.102.89%14,391
Apr 8, 202545.0045.0044.0044.0041.89-1.82%1,203
Apr 7, 202544.8244.8244.8244.8242.67-1.16%1,374
Apr 4, 202543.9945.3543.9945.3543.17-8.72%1,009
Apr 3, 202549.6849.6849.6849.6847.30-7,137
Apr 2, 202549.6849.6849.6849.6847.30-433
Apr 1, 202549.6149.6849.0749.6847.30-2.31%2,750
Mar 31, 202550.8550.8550.8550.8548.41-13
Mar 28, 202551.5751.5750.8550.8548.41-4.88%1,945
Mar 27, 202553.4653.4653.4653.4650.900.73%9,144
Mar 26, 202552.5853.0752.5853.0750.53-2.51%1,733