BASF SE (BFFAF)
OTCMKTS
· Delayed Price · Currency is USD
56.12
+0.72 (1.30%)
Mar 12, 2025, 4:00 PM EST
BASF SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2025 | 56.12 | 56.12 | 55.73 | 55.73 | 55.73 | -0.70% | 285 |
| Mar 12, 2025 | 56.12 | 56.12 | 56.12 | 56.12 | 56.12 | 2.00% | 3,273 |
| Mar 11, 2025 | 55.40 | 55.40 | 55.02 | 55.02 | 55.02 | -4.36% | 560 |
| Mar 10, 2025 | 55.80 | 57.53 | 55.80 | 57.53 | 57.53 | -1.48% | 360 |
| Mar 7, 2025 | 58.39 | 58.39 | 58.39 | 58.39 | 58.39 | - | 90 |
| Mar 6, 2025 | 58.39 | 58.39 | 58.39 | 58.39 | 58.39 | 1.85% | 247 |
| Mar 5, 2025 | 56.00 | 57.50 | 56.00 | 57.33 | 57.33 | 14.64% | 5,844 |
| Mar 4, 2025 | 49.86 | 50.01 | 49.86 | 50.01 | 50.01 | -5.64% | 441 |
| Mar 3, 2025 | 52.72 | 53.00 | 52.72 | 53.00 | 53.00 | 5.37% | 511 |
| Feb 28, 2025 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | -0.52% | 1,367 |
| Feb 27, 2025 | 50.69 | 50.69 | 50.57 | 50.57 | 50.57 | -5.49% | 7,791 |
| Feb 26, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | 256 |
| Feb 25, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | 781 |
| Feb 24, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | 9,560 |
| Feb 21, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | - |
| Feb 20, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | 1,155 |
| Feb 19, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | 105 |
| Feb 18, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | 124 |
| Feb 14, 2025 | 52.37 | 53.50 | 52.37 | 53.50 | 53.50 | 0.38% | 2,000 |
| Feb 13, 2025 | 52.50 | 53.30 | 52.50 | 53.30 | 53.30 | 10.40% | 383 |
| Feb 12, 2025 | 48.28 | 48.28 | 48.28 | 48.28 | 48.28 | 1.00% | 9,584 |
| Feb 11, 2025 | 48.50 | 48.50 | 47.80 | 47.80 | 47.80 | -1.44% | 912 |
| Feb 10, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | -1.32% | 330 |
| Feb 7, 2025 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | -1.35% | 1,202 |
| Feb 6, 2025 | 49.21 | 50.30 | 49.21 | 49.82 | 49.82 | 6.43% | 28,250 |
| Feb 5, 2025 | 45.92 | 46.81 | 45.92 | 46.81 | 46.81 | -1.82% | 6,648 |
| Feb 4, 2025 | 46.93 | 47.68 | 46.93 | 47.68 | 47.68 | -3.09% | 3,196 |
| Feb 3, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - | 29 |
| Jan 31, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - | 131 |
| Jan 30, 2025 | 49.50 | 49.50 | 49.20 | 49.20 | 49.20 | 0.41% | 1,306 |
| Jan 29, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | 3,042 |
| Jan 28, 2025 | 49.50 | 49.50 | 49.00 | 49.00 | 49.00 | -0.12% | 1,103 |
| Jan 27, 2025 | 49.06 | 49.06 | 49.06 | 49.06 | 49.06 | 1.13% | 1,413 |
| Jan 24, 2025 | 48.51 | 48.51 | 48.51 | 48.51 | 48.51 | 3.39% | 204 |
| Jan 23, 2025 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | 2.29% | 918 |
| Jan 22, 2025 | 45.87 | 45.87 | 45.87 | 45.87 | 45.87 | -1.82% | 444 |
| Jan 21, 2025 | 46.56 | 46.72 | 46.46 | 46.72 | 46.72 | 3.53% | 1,400 |
| Jan 17, 2025 | 45.95 | 45.95 | 45.13 | 45.13 | 45.13 | -0.03% | 230 |
| Jan 16, 2025 | 45.14 | 45.14 | 45.14 | 45.14 | 45.14 | 5.58% | 210 |
| Jan 15, 2025 | 42.76 | 42.76 | 42.76 | 42.76 | 42.76 | - | 217 |
| Jan 14, 2025 | 42.76 | 42.76 | 42.76 | 42.76 | 42.76 | - | 1 |
| Jan 13, 2025 | 42.76 | 42.76 | 42.76 | 42.76 | 42.76 | 0.87% | 493 |
| Jan 10, 2025 | 42.80 | 42.80 | 42.09 | 42.39 | 42.39 | -2.67% | 2,613 |
| Jan 8, 2025 | 43.14 | 43.56 | 43.14 | 43.56 | 43.56 | 0.68% | 714 |
| Jan 7, 2025 | 43.26 | 43.26 | 43.26 | 43.26 | 43.26 | -0.09% | 441 |
| Jan 6, 2025 | 43.22 | 43.85 | 43.22 | 43.30 | 43.30 | 1.17% | 9,206 |
| Jan 3, 2025 | 43.50 | 43.50 | 42.80 | 42.80 | 42.80 | -3.60% | 2,600 |
| Jan 2, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - | 2,500 |
| Dec 31, 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - | 942 |
| Dec 30, 2024 | 44.50 | 44.50 | 44.40 | 44.40 | 44.40 | 0.80% | 1,207 |