BASF SE (BFFAF)
OTCMKTS
· Delayed Price · Currency is USD
48.90
-1.20 (-2.40%)
Apr 24, 2025, 1:43 PM EDT
BASF SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 49.99 | 50.10 | 49.99 | 50.10 | 50.10 | -0.16% | 1,573 |
| Apr 22, 2025 | 50.18 | 50.18 | 50.18 | 50.18 | 50.18 | 7.34% | 6,442 |
| Apr 21, 2025 | 46.38 | 46.75 | 46.38 | 46.75 | 46.75 | -1.64% | 2,800 |
| Apr 17, 2025 | 47.04 | 47.53 | 47.04 | 47.53 | 47.53 | 1.14% | 587 |
| Apr 16, 2025 | 47.42 | 47.64 | 46.99 | 46.99 | 46.99 | 0.20% | 300 |
| Apr 15, 2025 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | -0.44% | 10,639 |
| Apr 14, 2025 | 47.25 | 47.80 | 47.11 | 47.11 | 47.11 | 1.63% | 11,352 |
| Apr 11, 2025 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | 1.30% | 179 |
| Apr 10, 2025 | 45.76 | 45.76 | 45.76 | 45.76 | 45.76 | 1.07% | 673 |
| Apr 9, 2025 | 42.49 | 45.27 | 42.49 | 45.27 | 45.27 | 2.89% | 14,391 |
| Apr 8, 2025 | 45.00 | 45.00 | 44.00 | 44.00 | 44.00 | -1.82% | 1,203 |
| Apr 7, 2025 | 44.82 | 44.82 | 44.82 | 44.82 | 44.82 | -1.16% | 1,374 |
| Apr 4, 2025 | 43.99 | 45.35 | 43.99 | 45.35 | 45.35 | -8.72% | 1,009 |
| Apr 3, 2025 | 49.68 | 49.68 | 49.68 | 49.68 | 49.68 | - | 7,137 |
| Apr 2, 2025 | 49.68 | 49.68 | 49.68 | 49.68 | 49.68 | - | 433 |
| Apr 1, 2025 | 49.61 | 49.68 | 49.07 | 49.68 | 49.68 | -2.31% | 2,750 |
| Mar 31, 2025 | 50.85 | 50.85 | 50.85 | 50.85 | 50.85 | - | 13 |
| Mar 28, 2025 | 51.57 | 51.57 | 50.85 | 50.85 | 50.85 | -4.88% | 1,945 |
| Mar 27, 2025 | 53.46 | 53.46 | 53.46 | 53.46 | 53.46 | 0.73% | 9,144 |
| Mar 26, 2025 | 52.58 | 53.07 | 52.58 | 53.07 | 53.07 | -2.51% | 1,733 |
| Mar 25, 2025 | 54.44 | 54.44 | 54.44 | 54.44 | 54.44 | - | 206 |
| Mar 24, 2025 | 54.44 | 54.44 | 54.44 | 54.44 | 54.44 | - | 65 |
| Mar 21, 2025 | 52.64 | 54.44 | 52.64 | 54.44 | 54.44 | -1.21% | 1,455 |
| Mar 20, 2025 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | -5.00% | 101 |
| Mar 19, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -3.25% | 347 |
| Mar 18, 2025 | 58.00 | 59.95 | 58.00 | 59.95 | 59.95 | 5.55% | 1,385 |
| Mar 17, 2025 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | - | 20 |
| Mar 14, 2025 | 57.02 | 57.02 | 56.46 | 56.80 | 56.80 | 1.92% | 607 |
| 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 |