U.S. markets closed

BASF SE (BASFY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
13.66+0.01 (+0.07%)
At close: 3:45PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 30, 202013.7113.7513.5513.6613.66556,012
Oct 29, 202013.5113.7113.3813.6513.65346,300
Oct 28, 202013.8613.9113.5013.7013.70453,300
Oct 27, 202014.9814.9914.6614.7314.731,247,400
Oct 26, 202015.3215.3214.9515.0815.08136,800
Oct 23, 202015.5615.5815.3215.4615.46335,400
Oct 22, 202015.1715.3415.1115.3015.3096,700
Oct 21, 202015.4315.5115.3615.3715.37144,000
Oct 20, 202015.6015.7915.5615.5815.5885,000
Oct 19, 202015.5515.6815.4115.4115.41128,900
Oct 16, 202015.5715.7615.5415.6715.67134,800
Oct 15, 202015.1515.4015.1215.3615.3695,800
Oct 14, 202015.8916.0015.8315.9415.94106,600
Oct 13, 202016.0416.0415.8315.9515.95105,800
Oct 12, 202016.0916.1716.0216.1316.1386,500
Oct 09, 202016.3716.3816.1116.2216.22120,800
Oct 08, 202016.7016.8316.6916.7716.77193,800
Oct 07, 202016.2216.4016.1116.3516.35201,300
Oct 06, 202015.9315.9715.6015.6415.64128,000
Oct 05, 202015.5515.7515.5315.7115.71135,000
Oct 02, 202014.8915.2914.8215.2515.25144,400
Oct 01, 202015.1715.1714.9414.9714.97166,300
Sep 30, 202015.2915.3815.1615.2915.2979,300
Sep 29, 202015.2615.4615.2615.3615.36114,800
Sep 28, 202014.8615.2014.8615.1315.13124,100
Sep 25, 202014.3414.6014.2914.5414.54117,100
Sep 24, 202014.5114.8214.4614.6314.63154,000
Sep 23, 202014.8914.9714.5014.5314.53362,900
Sep 22, 202014.9214.9314.7014.8814.881,271,400
Sep 21, 202015.1415.1414.7314.9514.95136,700
Sep 18, 202016.1416.1615.9515.9615.96181,300
Sep 17, 202016.0316.3916.0316.3216.32219,800
Sep 16, 202016.1616.2616.0816.1116.11124,500
Sep 15, 202016.2916.3216.1416.1816.18125,300
Sep 14, 202016.3816.4016.2816.3616.36210,000
Sep 11, 202016.0516.2515.9916.2216.22159,800
Sep 10, 202016.3016.3515.9615.9715.97110,000
Sep 09, 202016.0516.2216.0416.1816.1886,000
Sep 08, 202015.6915.9515.5815.8015.80100,600
Sep 04, 202015.5415.6615.2515.5415.54295,300
Sep 03, 202015.5315.5515.1815.2615.26150,700
Sep 02, 202015.1615.3315.1215.3115.31174,900
Sep 01, 202015.0015.1014.9015.0815.08158,500
Aug 31, 202015.3015.3715.1515.2515.25116,500
Aug 28, 202015.2315.2615.1515.2515.2584,900
Aug 27, 202015.4215.4215.1615.2515.25157,500
Aug 26, 202015.2915.4515.2715.3915.39111,700
Aug 25, 202015.3915.4115.1415.3215.32115,600
Aug 24, 202015.0915.2515.0615.1915.19114,200
Aug 21, 202014.4714.6014.4514.5914.5995,200
Aug 20, 202014.6214.7514.5914.7114.71103,400
Aug 19, 202015.0015.0714.9014.9214.9268,900
Aug 18, 202015.1115.1414.9214.9714.9789,900
Aug 17, 202014.9314.9614.8214.8514.85117,200
Aug 14, 202014.7414.8514.7214.7914.7995,500
Aug 13, 202015.0415.1014.9214.9814.9887,300
Aug 12, 202015.1115.2115.0615.1215.12169,200
Aug 11, 202014.8914.9214.6514.6914.69201,200
Aug 10, 202014.3514.4714.3214.4314.4382,000
Aug 07, 202014.1314.2514.1314.2414.24100,100
Aug 06, 202014.3414.4714.2714.4114.41203,900
Aug 05, 202014.4614.5514.3914.3914.39131,600
Aug 04, 202013.9814.1013.9614.0914.091,627,400
Aug 03, 202013.9914.1913.9514.1314.13124,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...