BASF SE (BASFY)
OTCMKTS
· Delayed Price · Currency is USD
12.39
+0.27 (2.19%)
May 12, 2025, 3:51 PM EDT
BASF SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 12.60 | 12.75 | 12.43 | 12.43 | - | 2.56% | 5,271 |
| May 9, 2025 | 12.19 | 12.29 | 12.08 | 12.12 | 12.12 | 1.08% | 108,696 |
| May 8, 2025 | 12.02 | 12.14 | 11.96 | 11.99 | 11.99 | 1.00% | 135,420 |
| May 7, 2025 | 11.99 | 12.00 | 11.87 | 11.87 | 11.87 | -1.07% | 143,855 |
| May 6, 2025 | 11.97 | 12.10 | 11.84 | 12.00 | 12.00 | -2.84% | 144,582 |
| May 5, 2025 | 12.27 | 12.60 | 12.27 | 12.35 | 11.75 | -0.32% | 217,751 |
| May 2, 2025 | 12.55 | 12.59 | 12.28 | 12.39 | 11.79 | -2.75% | 157,278 |
| May 1, 2025 | 12.53 | 12.80 | 12.53 | 12.74 | 12.12 | -0.39% | 130,586 |
| Apr 30, 2025 | 12.58 | 12.79 | 12.50 | 12.79 | 12.17 | -0.93% | 85,948 |
| Apr 29, 2025 | 12.83 | 12.92 | 12.82 | 12.91 | 12.28 | -0.92% | 93,951 |
| Apr 28, 2025 | 12.92 | 13.03 | 12.80 | 13.03 | 12.40 | 1.88% | 92,754 |
| Apr 25, 2025 | 12.83 | 12.83 | 12.67 | 12.79 | 12.17 | 0.79% | 79,700 |
| Apr 24, 2025 | 12.50 | 12.70 | 12.49 | 12.69 | 12.07 | 2.01% | 102,094 |
| Apr 23, 2025 | 12.50 | 12.65 | 12.32 | 12.44 | 11.83 | 0.57% | 182,660 |
| Apr 22, 2025 | 11.96 | 12.46 | 11.94 | 12.37 | 11.77 | 4.92% | 244,329 |
| Apr 21, 2025 | 12.18 | 12.18 | 11.58 | 11.79 | 11.22 | -1.26% | 141,474 |
| Apr 17, 2025 | 11.86 | 11.98 | 11.80 | 11.94 | 11.36 | 0.99% | 159,666 |
| Apr 16, 2025 | 11.81 | 11.94 | 11.78 | 11.82 | 11.25 | 0.28% | 105,210 |
| Apr 15, 2025 | 11.87 | 11.91 | 11.77 | 11.79 | 11.22 | -0.67% | 147,221 |
| Apr 14, 2025 | 11.82 | 11.96 | 11.72 | 11.87 | 11.29 | 0.25% | 326,380 |
| Apr 11, 2025 | 11.46 | 11.84 | 11.41 | 11.84 | 11.26 | 2.42% | 368,969 |
| Apr 10, 2025 | 11.59 | 11.62 | 11.23 | 11.56 | 11.00 | -2.12% | 461,354 |
| Apr 9, 2025 | 10.88 | 11.95 | 10.86 | 11.81 | 11.24 | 9.55% | 644,419 |
| Apr 8, 2025 | 11.44 | 11.44 | 10.75 | 10.78 | 10.26 | -4.03% | 677,590 |
| Apr 7, 2025 | 11.10 | 11.68 | 10.85 | 11.23 | 10.69 | 0.29% | 491,208 |
| Apr 4, 2025 | 11.45 | 11.50 | 11.20 | 11.20 | 10.66 | -5.72% | 312,437 |
| Apr 3, 2025 | 12.23 | 12.27 | 11.85 | 11.88 | 11.30 | -5.34% | 174,237 |
| Apr 2, 2025 | 12.39 | 12.55 | 12.36 | 12.55 | 11.94 | -0.32% | 76,901 |
| Apr 1, 2025 | 12.50 | 12.61 | 12.46 | 12.59 | 11.98 | 1.12% | 168,787 |
| Mar 31, 2025 | 12.33 | 12.49 | 12.25 | 12.45 | 11.84 | -3.11% | 152,353 |
| Mar 28, 2025 | 12.87 | 12.94 | 12.81 | 12.85 | 12.22 | -0.54% | 152,281 |
| Mar 27, 2025 | 12.92 | 13.05 | 12.87 | 12.92 | 12.29 | -2.64% | 149,653 |
| Mar 26, 2025 | 13.35 | 13.50 | 13.24 | 13.27 | 12.62 | -1.92% | 117,641 |
| Mar 25, 2025 | 13.58 | 13.61 | 13.46 | 13.53 | 12.87 | 0.30% | 175,948 |
| Mar 24, 2025 | 13.59 | 13.60 | 13.42 | 13.49 | 12.83 | -0.88% | 208,611 |
| Mar 21, 2025 | 13.53 | 13.67 | 13.47 | 13.61 | 12.95 | -0.58% | 159,832 |
| Mar 20, 2025 | 13.62 | 13.75 | 13.62 | 13.69 | 13.02 | -3.93% | 377,424 |
| Mar 19, 2025 | 14.14 | 14.29 | 14.08 | 14.25 | 13.56 | -2.06% | 251,943 |
| Mar 18, 2025 | 14.49 | 14.62 | 14.44 | 14.55 | 13.84 | 1.25% | 276,377 |
| Mar 17, 2025 | 14.29 | 14.38 | 14.28 | 14.37 | 13.67 | 0.07% | 143,957 |
| Mar 14, 2025 | 14.39 | 14.44 | 14.22 | 14.36 | 13.66 | 2.94% | 202,832 |
| Mar 13, 2025 | 13.87 | 14.00 | 13.87 | 13.95 | 13.27 | 0.36% | 303,033 |
| Mar 12, 2025 | 13.96 | 13.97 | 13.75 | 13.90 | 13.22 | -1.00% | 151,621 |
| Mar 11, 2025 | 14.27 | 14.29 | 13.68 | 14.04 | 13.36 | -1.13% | 382,381 |
| Mar 10, 2025 | 14.25 | 14.43 | 14.02 | 14.20 | 13.51 | -2.87% | 326,973 |
| Mar 7, 2025 | 14.29 | 14.63 | 14.27 | 14.62 | 13.91 | 0.48% | 288,422 |
| Mar 6, 2025 | 14.60 | 14.76 | 14.47 | 14.55 | 13.84 | 0.66% | 532,410 |
| Mar 5, 2025 | 14.19 | 14.49 | 14.19 | 14.46 | 13.75 | 10.94% | 701,451 |
| Mar 4, 2025 | 12.77 | 13.21 | 12.59 | 13.03 | 12.40 | 0.31% | 430,608 |
| Mar 3, 2025 | 13.34 | 13.38 | 12.89 | 12.99 | 12.36 | 2.61% | 176,722 |