Skip to main content

Basf Se ADR (OP: BASFY )

12.73 -0.31 (-2.38%)
Streaming Delayed Price Updated: 11:07 AM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 13.08 13.10 12.97 13.04 107,049 +0.00(+0.00%)
May 24, 2024 13.02 13.07 13.00 13.04 65,542 +0.04(+0.31%)
May 23, 2024 13.17 13.17 12.97 13.00 104,505 -0.02(-0.15%)
May 22, 2024 13.25 13.25 13.00 13.02 189,957 -0.29(-2.22%)
May 21, 2024 13.44 13.44 13.26 13.31 102,555 -0.03(-0.19%)
May 20, 2024 13.34 13.50 13.30 13.34 149,738 +0.03(+0.23%)
May 17, 2024 13.32 13.32 13.24 13.31 48,188 +0.01(+0.11%)
May 16, 2024 13.36 13.40 13.26 13.30 56,861 -0.16(-1.22%)
May 15, 2024 13.46 13.49 13.38 13.46 56,625 +0.10(+0.75%)
May 14, 2024 13.28 13.37 13.24 13.36 60,630 +0.14(+1.06%)
May 13, 2024 13.15 13.26 13.14 13.22 155,903 +0.06(+0.46%)
May 10, 2024 13.25 13.26 13.12 13.16 102,776 -0.28(-2.08%)
May 09, 2024 13.35 13.49 13.35 13.44 60,472 +0.12(+0.94%)
May 08, 2024 13.39 13.39 13.30 13.31 38,444 -0.21(-1.59%)
May 07, 2024 13.44 13.53 13.42 13.53 105,076 +0.18(+1.35%)
May 06, 2024 13.32 13.37 13.29 13.35 54,130 +0.10(+0.75%)
May 03, 2024 13.18 13.26 13.17 13.25 143,146 +0.20(+1.53%)
May 02, 2024 13.03 13.19 12.99 13.05 92,717 -0.06(-0.46%)
May 01, 2024 13.10 13.42 13.04 13.11 88,944 +0.07(+0.54%)
Apr 30, 2024 13.17 13.20 13.03 13.04 58,415 -0.09(-0.65%)
Apr 29, 2024 13.07 13.16 13.02 13.12 119,161 +0.07(+0.57%)
Apr 26, 2024 13.28 13.28 12.91 13.05 124,574 -0.63(-4.61%)
Apr 25, 2024 13.49 13.72 13.42 13.68 141,074 -0.02(-0.15%)
Apr 24, 2024 13.67 13.72 13.57 13.70 96,236 +0.00(+0.00%)
Apr 23, 2024 13.51 13.70 13.51 13.70 88,758 +0.09(+0.66%)
Apr 22, 2024 13.49 13.87 13.49 13.61 135,163 +0.24(+1.80%)
Apr 19, 2024 13.46 13.49 13.34 13.37 89,965 -0.15(-1.11%)
Apr 18, 2024 13.51 13.63 13.48 13.52 64,452 -0.08(-0.59%)
Apr 17, 2024 13.61 13.65 13.44 13.60 117,171 +0.24(+1.78%)
Apr 16, 2024 13.52 13.52 13.31 13.36 166,226 -0.26(-1.89%)
Apr 15, 2024 13.81 13.86 13.60 13.62 170,653 -0.02(-0.15%)
Apr 12, 2024 13.73 13.77 13.60 13.64 187,179 -0.39(-2.78%)
Apr 11, 2024 14.08 14.09 13.87 14.03 209,901 -0.44(-3.04%)
Apr 10, 2024 14.28 14.49 14.22 14.47 368,844 -0.12(-0.82%)
Apr 09, 2024 14.60 14.60 14.46 14.59 560,801 +0.02(+0.14%)
Apr 08, 2024 14.56 14.60 14.48 14.57 80,488 +0.01(+0.07%)
Apr 05, 2024 14.57 14.59 14.48 14.56 94,150 -0.10(-0.68%)
Apr 04, 2024 14.85 14.89 14.62 14.66 83,852 -0.06(-0.41%)
Apr 03, 2024 14.66 14.76 14.66 14.72 121,580 +0.22(+1.52%)
Apr 02, 2024 14.50 14.52 14.43 14.50 108,175 +0.30(+2.11%)
Apr 01, 2024 14.26 14.27 14.13 14.20 102,676 -0.09(-0.63%)
Mar 28, 2024 14.29 14.30 14.24 14.29 65,192 -0.13(-0.90%)
Mar 27, 2024 14.27 14.42 14.27 14.42 142,432 +0.22(+1.55%)
Mar 26, 2024 14.26 14.31 14.19 14.20 112,484 -0.10(-0.70%)
Mar 25, 2024 14.26 14.35 14.22 14.30 84,713 +0.04(+0.28%)
Mar 22, 2024 14.25 14.28 14.19 14.26 95,337 -0.03(-0.21%)
Mar 21, 2024 14.30 14.37 14.25 14.29 82,779 +0.07(+0.49%)
Mar 20, 2024 14.00 14.27 14.00 14.22 156,081 +0.46(+3.34%)
Mar 19, 2024 13.63 13.76 13.63 13.76 105,263 +0.45(+3.38%)
Mar 18, 2024 13.47 13.48 13.28 13.31 86,744 -0.13(-0.97%)
Mar 15, 2024 13.38 13.50 13.38 13.44 62,393 +0.13(+0.98%)
Mar 14, 2024 13.39 13.40 13.25 13.31 124,564 -0.26(-1.92%)
Mar 13, 2024 13.54 13.63 13.54 13.57 78,378 +0.03(+0.22%)
Mar 12, 2024 13.44 13.55 13.40 13.54 88,907 +0.13(+0.97%)
Mar 11, 2024 13.32 13.45 13.32 13.41 69,843 +0.10(+0.75%)
Mar 08, 2024 13.45 13.50 13.31 13.31 79,419 -0.14(-1.04%)
Mar 07, 2024 13.39 13.50 13.39 13.45 86,689 +0.23(+1.72%)
Mar 06, 2024 13.22 13.32 13.19 13.22 909,424 +0.44(+3.47%)
Mar 05, 2024 12.72 12.86 12.66 12.78 158,059 -0.05(-0.39%)
Mar 04, 2024 12.76 12.85 12.71 12.83 242,807 -0.21(-1.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.