BASF SE (BFFAF)
OTCMKTS · Delayed Price · Currency is USD
53.44
+2.29 (4.48%)
Aug 14, 2025, 1:45 PM EDT
BASF SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jul 2, 2025 | 49.53 | 49.53 | 49.53 | 49.53 | 49.53 | 0.20% | 250 |
| Jul 1, 2025 | 49.43 | 49.43 | 49.43 | 49.43 | 49.43 | -1.87% | 1,088 |
| Jun 30, 2025 | 50.88 | 50.88 | 48.95 | 50.37 | 50.37 | 2.80% | 2,824 |
| Jun 27, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | - |
| Jun 26, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 0.93% | 3,138 |
| Jun 25, 2025 | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | 0.37% | 230 |
| Jun 24, 2025 | 48.74 | 48.74 | 48.37 | 48.37 | 48.37 | -2.58% | 592 |
| Jun 23, 2025 | 49.65 | 49.65 | 49.65 | 49.65 | 49.65 | 3.57% | 2,585 |
| Jun 20, 2025 | 47.94 | 47.94 | 47.94 | 47.94 | 47.94 | -2.05% | 128 |
| Jun 18, 2025 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | - | 458 |
| Jun 17, 2025 | 48.38 | 48.94 | 48.38 | 48.94 | 48.94 | 1.96% | 875 |
| Jun 16, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 0.31% | 161 |
| Jun 13, 2025 | 47.36 | 47.85 | 47.36 | 47.85 | 47.85 | -4.30% | 5,419 |
| Jun 12, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 21 |
| Jun 11, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3.39% | 1,004 |
| Jun 10, 2025 | 49.11 | 49.11 | 48.36 | 48.36 | 48.36 | 0.60% | 2,925 |
| Jun 9, 2025 | 48.07 | 48.07 | 48.07 | 48.07 | 48.07 | - | 85 |
| Jun 6, 2025 | 48.07 | 48.07 | 48.07 | 48.07 | 48.07 | - | 20 |
| Jun 5, 2025 | 48.07 | 48.07 | 48.07 | 48.07 | 48.07 | - | 242 |
| Jun 4, 2025 | 48.07 | 48.07 | 48.07 | 48.07 | 48.07 | -0.22% | 155 |
| Jun 3, 2025 | 48.18 | 48.18 | 48.18 | 48.18 | 48.18 | - | 4 |