BASF SE (BFFAF)
OTCMKTS · Delayed Price · Currency is USD
51.75
+1.22 (2.40%)
Sep 15, 2025, 9:31 AM EDT
BASF SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2025 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | 1.75% | 455 |
| Jul 25, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Jul 24, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | 77 |
| Jul 23, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | 58 |
| Jul 22, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 1.49% | 550 |
| Jul 21, 2025 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | 2.52% | 553 |
| Jul 18, 2025 | 49.01 | 49.01 | 49.01 | 49.01 | 49.01 | 1.36% | 174 |
| Jul 17, 2025 | 48.36 | 48.36 | 48.36 | 48.36 | 48.36 | -2.40% | 276 |
| Jul 16, 2025 | 49.54 | 49.54 | 49.54 | 49.54 | 49.54 | - | - |
| Jul 15, 2025 | 49.54 | 49.54 | 49.54 | 49.54 | 49.54 | 0.15% | 229 |
| Jul 14, 2025 | 49.47 | 49.47 | 49.47 | 49.47 | 49.47 | -0.19% | 767 |
| Jul 11, 2025 | 49.56 | 49.56 | 49.56 | 49.56 | 49.56 | -3.80% | 485 |
| Jul 10, 2025 | 51.52 | 51.52 | 51.52 | 51.52 | 51.52 | 0.04% | 425 |
| Jul 9, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 4.21% | 2,257 |
| Jul 8, 2025 | 49.42 | 49.42 | 49.42 | 49.42 | 49.42 | -0.22% | 200 |
| Jul 7, 2025 | 49.53 | 49.53 | 49.53 | 49.53 | 49.53 | - | 123 |
| Jul 3, 2025 | 49.53 | 49.53 | 49.53 | 49.53 | 49.53 | - | - |