BASF SE (BFFAF)
OTCMKTS
· Delayed Price · Currency is USD
43.50
-1.15 (-2.58%)
Dec 23, 2024, 3:00 PM EST
BASF SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2024 | 43.50 | 44.25 | 43.50 | 43.50 | 43.50 | -2.58% | 11,021 |
| Dec 20, 2024 | 44.31 | 44.65 | 43.50 | 44.65 | 44.65 | 1.34% | 1,008 |
| Dec 19, 2024 | 43.36 | 44.62 | 43.36 | 44.06 | 44.06 | -3.44% | 1,239 |
| Dec 18, 2024 | 46.64 | 46.64 | 45.63 | 45.63 | 45.63 | -0.80% | 7,357 |
| Dec 17, 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | - |
| Dec 16, 2024 | 46.50 | 46.50 | 46.00 | 46.00 | 46.00 | -4.96% | 561 |
| Dec 13, 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - | 136 |
| Dec 12, 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - | - |
| Dec 11, 2024 | 46.73 | 48.40 | 46.73 | 48.40 | 48.40 | 2.43% | 775 |
| Dec 10, 2024 | 48.56 | 48.56 | 47.25 | 47.25 | 47.25 | 0.53% | 809 |
| Dec 9, 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | 46 |
| Dec 6, 2024 | 46.79 | 47.00 | 46.75 | 47.00 | 47.00 | 3.64% | 1,542 |
| Dec 5, 2024 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | 0.01% | 4,850 |
| Dec 4, 2024 | 46.00 | 46.00 | 45.35 | 45.35 | 45.35 | -0.21% | 1,396 |
| Dec 3, 2024 | 45.44 | 45.44 | 45.44 | 45.44 | 45.44 | 1.88% | 600 |
| Dec 2, 2024 | 44.78 | 44.78 | 44.60 | 44.60 | 44.60 | -2.15% | 1,101 |
| Nov 29, 2024 | 44.42 | 45.58 | 44.42 | 45.58 | 45.58 | 4.66% | 440 |
| Nov 27, 2024 | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | -3.08% | 12,015 |
| Nov 26, 2024 | 44.94 | 44.94 | 44.94 | 44.94 | 44.94 | - | 274 |
| Nov 25, 2024 | 44.38 | 44.94 | 44.38 | 44.94 | 44.94 | 0.98% | 1,765 |
| Nov 22, 2024 | 44.10 | 44.50 | 44.10 | 44.50 | 44.50 | 0.28% | 7,877 |
| Nov 21, 2024 | 45.13 | 45.13 | 44.23 | 44.38 | 44.38 | -0.60% | 1,653 |
| Nov 20, 2024 | 44.64 | 44.64 | 44.64 | 44.64 | 44.64 | - | 96 |
| Nov 19, 2024 | 45.00 | 45.00 | 44.64 | 44.64 | 44.64 | -1.37% | 14,070 |
| Nov 18, 2024 | 46.42 | 46.42 | 45.27 | 45.27 | 45.27 | -1.29% | 380 |
| Nov 15, 2024 | 44.90 | 45.86 | 44.90 | 45.86 | 45.86 | 0.48% | 744 |
| Nov 14, 2024 | 45.86 | 45.86 | 45.64 | 45.64 | 45.64 | -0.49% | 80,053 |
| Nov 13, 2024 | 45.45 | 45.86 | 45.45 | 45.86 | 45.86 | 1.93% | 1,800 |
| Nov 12, 2024 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | -6.01% | 4,459 |
| Nov 11, 2024 | 47.87 | 47.87 | 47.87 | 47.87 | 47.87 | -5.67% | 5,994 |
| Nov 8, 2024 | 50.74 | 50.74 | 50.74 | 50.74 | 50.74 | - | 8 |
| Nov 7, 2024 | 48.60 | 50.74 | 48.60 | 50.74 | 50.74 | 8.36% | 500 |
| Nov 6, 2024 | 46.02 | 46.83 | 46.02 | 46.83 | 46.83 | -3.45% | 622 |
| Nov 5, 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - | 635 |
| Nov 4, 2024 | 48.40 | 48.50 | 48.40 | 48.50 | 48.50 | 1.59% | 434 |
| Nov 1, 2024 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | - | 132 |
| Oct 31, 2024 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | -3.73% | 1,212 |
| Oct 30, 2024 | 47.17 | 49.59 | 47.17 | 49.59 | 49.59 | -0.42% | 694 |
| Oct 29, 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | - | 55 |
| Oct 28, 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 0.61% | 666 |
| Oct 25, 2024 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | 0.28% | 295 |
| Oct 24, 2024 | 49.36 | 49.36 | 49.36 | 49.36 | 49.36 | 3.05% | 390 |
| Oct 23, 2024 | 49.40 | 49.40 | 47.90 | 47.90 | 47.90 | -2.74% | 370 |
| Oct 22, 2024 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | -1.58% | 245 |
| Oct 21, 2024 | 50.39 | 50.39 | 50.04 | 50.04 | 50.04 | -0.24% | 1,597 |
| Oct 18, 2024 | 50.16 | 50.16 | 50.16 | 50.16 | 50.16 | 0.30% | 998 |
| Oct 17, 2024 | 49.62 | 50.01 | 49.62 | 50.01 | 50.01 | 0.02% | 1,884 |
| Oct 16, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.70% | 651 |
| Oct 15, 2024 | 49.80 | 49.80 | 49.65 | 49.65 | 49.65 | -2.59% | 6,083 |
| Oct 14, 2024 | 51.51 | 51.51 | 50.97 | 50.97 | 50.97 | -1.22% | 440 |
| Oct 11, 2024 | 50.48 | 51.60 | 50.48 | 51.60 | 51.60 | 0.09% | 426 |
| Oct 10, 2024 | 51.55 | 51.55 | 51.55 | 51.55 | 51.55 | 0.21% | 1,220 |
| Oct 9, 2024 | 51.44 | 51.44 | 51.44 | 51.44 | 51.44 | 2.80% | 200 |
| Oct 8, 2024 | 50.04 | 50.04 | 50.04 | 50.04 | 50.04 | -5.58% | 1,456 |
| Oct 7, 2024 | 51.88 | 53.00 | 51.37 | 53.00 | 53.00 | 0.21% | 4,795 |
| Oct 4, 2024 | 52.89 | 52.89 | 52.89 | 52.89 | 52.89 | 1.71% | 488 |
| Oct 3, 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | 34 |
| Oct 2, 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | 725 |
| Oct 1, 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 0.22% | 469 |
| Sep 30, 2024 | 53.00 | 53.00 | 51.89 | 51.89 | 51.89 | -4.93% | 1,524 |
| Sep 27, 2024 | 53.00 | 55.00 | 52.35 | 54.58 | 54.58 | 9.03% | 2,005 |
| Sep 26, 2024 | 50.25 | 51.60 | 50.06 | 50.06 | 50.06 | -0.87% | 740 |
| Sep 25, 2024 | 50.30 | 50.50 | 50.30 | 50.50 | 50.50 | -2.58% | 359 |
| Sep 24, 2024 | 51.84 | 51.84 | 51.84 | 51.84 | 51.84 | 1.85% | 105 |
| Sep 23, 2024 | 51.00 | 51.00 | 50.90 | 50.90 | 50.90 | 0.02% | 1,542 |
| Sep 20, 2024 | 50.89 | 50.89 | 50.89 | 50.89 | 50.89 | - | 5 |
| Sep 19, 2024 | 50.89 | 50.89 | 50.89 | 50.89 | 50.89 | - | 908 |
| Sep 18, 2024 | 50.89 | 50.89 | 50.89 | 50.89 | 50.89 | 3.49% | 1,540 |
| Sep 17, 2024 | 49.60 | 49.60 | 49.17 | 49.17 | 49.17 | 0.35% | 520 |
| Sep 16, 2024 | 47.38 | 49.00 | 47.38 | 49.00 | 49.00 | 3.14% | 641 |
| Sep 13, 2024 | 47.51 | 47.51 | 47.51 | 47.51 | 47.51 | - | - |
| Sep 12, 2024 | 47.71 | 47.71 | 47.22 | 47.51 | 47.51 | -0.92% | 1,303 |
| Sep 11, 2024 | 47.00 | 47.95 | 47.00 | 47.95 | 47.95 | 3.56% | 200 |
| Sep 10, 2024 | 47.15 | 47.15 | 46.30 | 46.30 | 46.30 | -3.94% | 752 |
| Sep 9, 2024 | 47.31 | 48.20 | 47.31 | 48.20 | 48.20 | -2.63% | 15,845 |
| Sep 6, 2024 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | -1.00% | 125 |
| Sep 5, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1.01% | 789 |
| Sep 4, 2024 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | - | - |
| Sep 3, 2024 | 50.25 | 50.25 | 49.50 | 49.50 | 49.50 | -1.02% | 5,593 |
| Aug 30, 2024 | 50.01 | 50.01 | 50.01 | 50.01 | 50.01 | -4.34% | 2,492 |
| Aug 29, 2024 | 50.00 | 52.28 | 50.00 | 52.28 | 52.28 | 3.94% | 465 |
| Aug 28, 2024 | 50.29 | 50.29 | 50.29 | 50.29 | 50.29 | - | 64 |
| Aug 27, 2024 | 50.29 | 50.29 | 50.29 | 50.29 | 50.29 | - | 5 |
| Aug 26, 2024 | 50.29 | 50.29 | 50.29 | 50.29 | 50.29 | 0.88% | 105 |
| Aug 23, 2024 | 49.86 | 49.86 | 49.86 | 49.86 | 49.86 | 1.23% | 209 |
| Aug 22, 2024 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | - | 1,000 |
| Aug 21, 2024 | 48.58 | 49.25 | 48.52 | 49.25 | 49.25 | 2.60% | 1,981 |
| Aug 20, 2024 | 48.25 | 48.25 | 48.00 | 48.00 | 48.00 | -0.81% | 2,291 |
| Aug 19, 2024 | 48.24 | 48.39 | 47.50 | 48.39 | 48.39 | 5.77% | 1,897 |
| Aug 16, 2024 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | - | - |
| Aug 15, 2024 | 44.86 | 45.75 | 44.86 | 45.75 | 45.75 | 1.24% | 636 |
| Aug 14, 2024 | 45.19 | 45.19 | 45.19 | 45.19 | 45.19 | -2.82% | 1,661 |
| Aug 13, 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | 1,980 |
| Aug 12, 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | 1.23% | 265 |
| Aug 9, 2024 | 45.36 | 45.94 | 45.36 | 45.94 | 45.94 | 0.96% | 312 |
| Aug 8, 2024 | 45.00 | 45.50 | 45.00 | 45.50 | 45.50 | 1.11% | 1,955 |
| Aug 7, 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 164 |
| Aug 6, 2024 | 45.14 | 45.14 | 45.00 | 45.00 | 45.00 | -3.57% | 2,268 |
| Aug 5, 2024 | 45.15 | 46.67 | 42.85 | 46.67 | 46.67 | -0.46% | 4,619 |
| Aug 2, 2024 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | - | 2 |