U.S. markets closed

BASF SE (BASFY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
14.13+0.42 (+3.06%)
At close: 3:58PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug 03, 202013.9914.1913.9514.1314.13124,022
Jul 31, 202014.0014.0013.6313.7113.71211,100
Jul 30, 202014.0014.1613.8014.1514.15186,000
Jul 29, 202014.5214.6014.4714.5814.58221,700
Jul 28, 202015.2615.3015.1115.1215.1279,900
Jul 27, 202015.1915.3115.1715.2015.20115,000
Jul 24, 202015.2115.3015.1115.1915.19139,200
Jul 23, 202015.4915.4915.2315.3015.30162,300
Jul 22, 202015.4815.5915.4315.5015.50122,800
Jul 21, 202015.1215.2515.1015.1315.13394,800
Jul 20, 202014.9315.0314.8615.0115.01160,500
Jul 17, 202014.7914.9014.7614.8814.8874,800
Jul 16, 202014.6714.8914.6714.7414.74213,000
Jul 15, 202014.7614.8614.6714.7214.72228,200
Jul 14, 202014.2714.6214.2314.5914.59123,100
Jul 13, 202014.4214.4914.1514.1914.19358,000
Jul 10, 202014.0414.2013.9914.2014.20116,500
Jul 09, 202014.4314.4313.9014.0414.04389,100
Jul 08, 202014.2014.2414.0014.1714.17293,800
Jul 07, 202014.2414.4214.2214.2814.28219,000
Jul 06, 202014.4414.4814.2714.3614.36165,500
Jul 02, 202014.2914.4414.1914.2214.22200,600
Jul 01, 202013.8213.9313.7613.9013.9089,800
Jun 30, 202013.9514.0213.8214.0014.00922,000
Jun 29, 202013.9214.2113.8714.1114.1187,800
Jun 26, 202013.9313.9413.6013.7013.70177,300
Jun 25, 202013.8814.1713.7814.1214.12141,600
Jun 24, 202014.2214.3113.9514.0114.01107,600
Jun 23, 202014.6114.7314.5014.5214.52195,000
Jun 22, 202014.1114.3314.0514.2314.23188,500
Jun 19, 202014.5014.5014.1414.1614.16192,700
Jun 19, 20200.932 Dividend
Jun 18, 202014.9515.3914.8415.3914.46199,300
Jun 17, 202014.8815.1114.7214.8513.95136,800
Jun 16, 202014.9715.0114.5714.8113.91408,200
Jun 15, 202014.0814.7314.0414.6013.72250,800
Jun 12, 202014.5814.6614.1414.5013.62285,300
Jun 11, 202014.8614.9514.2914.3313.46215,200
Jun 10, 202015.8115.8215.5915.6914.74183,300
Jun 09, 202015.7616.0415.7615.9514.98333,600
Jun 08, 202016.3916.4416.1516.3615.37329,700
Jun 05, 202016.3116.4216.0716.1115.13369,400
Jun 04, 202015.5315.8315.5215.7814.82187,500
Jun 03, 202015.2815.5915.2615.5614.62282,700
Jun 02, 202014.3914.6014.3814.5313.65146,800
Jun 01, 202013.5914.0113.5913.9913.14179,700
May 29, 202013.5513.6213.4413.5912.77241,100
May 28, 202013.9014.0313.8313.8413.00168,700
May 27, 202013.5513.7213.4413.7112.88290,800
May 26, 202013.0213.1212.9812.9812.19209,800
May 22, 202012.4512.4612.3112.3711.62110,900
May 21, 202012.5612.6712.4112.4411.69271,200
May 20, 202012.5212.6612.5012.5711.81255,000
May 19, 202012.3212.4912.1712.2711.53422,700
May 18, 202012.0612.5912.0612.5411.78395,800
May 15, 202011.5711.6411.4511.5910.89198,700
May 14, 202011.3611.5111.1111.5110.81291,700
May 13, 202011.9411.9511.5011.5710.87330,800
May 12, 202012.3712.3712.0612.0611.33330,700
May 11, 202012.3812.3812.1612.2611.52303,500
May 08, 202012.5012.5312.4112.4811.72194,400
May 07, 202012.1912.3512.1912.2411.50435,200
May 06, 202012.3312.3312.0112.0411.31704,500
May 05, 202012.4012.5812.4012.4011.65210,500
May 04, 202012.4012.5612.3012.4711.71519,100
May 01, 202012.7312.8412.4112.4311.68190,300
Apr 30, 202012.6712.8512.5412.8312.05237,100
Apr 29, 202013.2813.5613.2413.4412.63246,100
Apr 28, 202012.9112.9112.6912.7511.98207,400
Apr 27, 202012.1912.4012.1012.3711.62281,700
Apr 24, 202012.0412.0411.7811.9711.25221,300
Apr 23, 202011.9412.2811.9211.9511.23315,400
Apr 22, 202011.9312.0011.8111.9811.25282,800
Apr 21, 202011.7711.8911.6411.7511.04267,900
Apr 20, 202012.1712.4212.1312.2211.48379,200
Apr 17, 202012.3412.4812.2312.4311.68330,500
Apr 16, 202012.0612.0711.7511.9111.19464,100
Apr 15, 202012.1312.1912.0012.0811.35275,400
Apr 14, 202012.8813.0012.7812.8612.08648,700
Apr 13, 202012.8213.0612.6812.7812.01299,000
Apr 09, 202012.6813.0012.6512.9512.17554,800
Apr 08, 202012.4012.6012.2312.5911.83513,600
Apr 07, 202012.6812.6812.2512.3311.58632,800
Apr 06, 202011.7012.0011.6312.0011.27769,900
Apr 03, 202011.0211.0810.8610.9510.29446,500
Apr 02, 202011.0611.2910.9511.2410.56404,200
Apr 01, 202011.1711.3111.0111.0210.35547,900
Mar 31, 202011.5911.8511.4911.7010.99926,800
Mar 30, 202011.3511.7511.2911.7511.04660,000
Mar 27, 202011.3711.5611.1811.3310.64382,800
Mar 26, 202011.3411.9611.2911.9611.24403,500
Mar 25, 202011.1911.7810.9711.5810.88316,000
Mar 24, 202011.3511.8311.2111.6410.94964,400
Mar 23, 202010.6910.9110.5110.599.95465,300
Mar 20, 202011.0011.0310.5110.589.94585,800
Mar 19, 202010.5510.9510.4510.8610.20609,400
Mar 18, 202010.3410.9210.2910.629.98672,500
Mar 17, 202010.9511.6310.7711.2610.58741,200
Mar 16, 202010.5711.3810.4110.6510.011,331,400
Mar 13, 202012.1312.7011.1812.4911.731,058,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...