BASF SE (BFFAF)
OTCMKTS · Delayed Price · Currency is USD
51.11
+0.31 (0.61%)
Oct 7, 2025, 2:33 PM EDT
BASF SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 50.56 | 51.65 | 50.56 | 51.65 | - | 1.68% | 100 |
| Oct 6, 2025 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | - | 219 |
| Oct 3, 2025 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | - | - |
| Oct 2, 2025 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | 2.21% | 215 |
| Oct 1, 2025 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | - | 4 |
| Sep 30, 2025 | 49.81 | 49.81 | 49.70 | 49.70 | 49.70 | 2.27% | 410 |
| Sep 29, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | - | 2 |
| Sep 26, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -1.52% | 110 |
| Sep 25, 2025 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | - | 30 |
| Sep 24, 2025 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | -0.64% | 401 |
| Sep 23, 2025 | 49.67 | 49.67 | 49.67 | 49.67 | 49.67 | - | - |
| Sep 22, 2025 | 50.12 | 50.12 | 49.67 | 49.67 | 49.67 | -0.46% | 2,206 |
| Sep 19, 2025 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | - | 84 |
| Sep 18, 2025 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | -3.11% | 4,364 |
| Sep 17, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -0.37% | 2,534 |
| Sep 16, 2025 | 51.69 | 51.69 | 51.69 | 51.69 | 51.69 | -0.11% | 113 |
| Sep 15, 2025 | 51.75 | 51.75 | 51.75 | 51.75 | 51.75 | 2.40% | 294 |
| Sep 12, 2025 | 50.53 | 50.53 | 50.53 | 50.53 | 50.53 | -2.56% | 200 |
| Sep 11, 2025 | 51.86 | 51.86 | 51.86 | 51.86 | 51.86 | - | 300 |
| Sep 10, 2025 | 51.86 | 51.86 | 51.86 | 51.86 | 51.86 | - | - |
| Sep 9, 2025 | 51.86 | 51.86 | 51.86 | 51.86 | 51.86 | - | 85 |
| Sep 8, 2025 | 51.86 | 51.86 | 51.86 | 51.86 | 51.86 | - | 100 |
| Sep 5, 2025 | 51.86 | 51.86 | 51.86 | 51.86 | 51.86 | -0.34% | 800 |
| Sep 4, 2025 | 52.03 | 52.03 | 52.03 | 52.03 | 52.03 | -1.94% | 626 |
| Sep 3, 2025 | 53.06 | 53.06 | 53.06 | 53.06 | 53.06 | - | 1 |
| Sep 2, 2025 | 53.06 | 53.06 | 53.06 | 53.06 | 53.06 | - | 50 |
| Aug 29, 2025 | 53.06 | 53.06 | 53.06 | 53.06 | 53.06 | -2.32% | 424 |
| Aug 28, 2025 | 54.32 | 54.32 | 54.32 | 54.32 | 54.32 | - | 527 |
| Aug 27, 2025 | 54.32 | 54.32 | 54.32 | 54.32 | 54.32 | - | 175 |
| Aug 26, 2025 | 54.32 | 54.32 | 54.32 | 54.32 | 54.32 | - | 250 |
| Aug 25, 2025 | 54.32 | 54.32 | 54.32 | 54.32 | 54.32 | - | 213 |
| Aug 22, 2025 | 54.32 | 54.32 | 54.32 | 54.32 | 54.32 | -2.26% | 120 |
| Aug 21, 2025 | 55.58 | 55.58 | 55.58 | 55.58 | 55.58 | - | - |
| Aug 20, 2025 | 55.58 | 55.58 | 55.58 | 55.58 | 55.58 | - | 511 |
| Aug 19, 2025 | 55.58 | 55.58 | 55.58 | 55.58 | 55.58 | 5.52% | 640 |
| Aug 18, 2025 | 52.67 | 52.67 | 52.67 | 52.67 | 52.67 | -3.09% | 100 |
| Aug 15, 2025 | 54.65 | 54.65 | 53.67 | 54.35 | 54.35 | 1.70% | 484 |
| Aug 14, 2025 | 53.44 | 53.44 | 53.44 | 53.44 | 53.44 | 4.48% | 267 |
| Aug 13, 2025 | 51.15 | 51.15 | 51.15 | 51.15 | 51.15 | - | - |
| Aug 12, 2025 | 51.15 | 51.15 | 51.15 | 51.15 | 51.15 | -3.58% | 1,030 |
| Aug 11, 2025 | 53.05 | 53.05 | 53.05 | 53.05 | 53.05 | - | 66 |
| Aug 8, 2025 | 52.52 | 53.05 | 52.52 | 53.05 | 53.05 | 6.10% | 2,126 |
| Aug 7, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 2,021 |
| Aug 6, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3.22% | 7,994 |
| Aug 5, 2025 | 48.44 | 48.44 | 48.44 | 48.44 | 48.44 | - | 50 |
| Aug 4, 2025 | 48.44 | 48.44 | 48.44 | 48.44 | 48.44 | 2.28% | 322 |
| Aug 1, 2025 | 47.36 | 47.36 | 47.36 | 47.36 | 47.36 | -8.04% | 280 |
| Jul 31, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | 7 |
| Jul 30, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | 103 |
| Jul 29, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -0.76% | 525 |