BASF SE (BFFAF)
OTCMKTS
· Delayed Price · Currency is USD
49.50
+2.05 (4.32%)
May 12, 2025, 3:36 PM EDT
BASF SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 49.50 | 49.50 | 49.50 | 49.50 | - | 4.32% | 622 |
| May 9, 2025 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | - | - |
| May 8, 2025 | 47.16 | 47.45 | 47.16 | 47.45 | 47.45 | -1.95% | 499 |
| May 7, 2025 | 48.75 | 48.75 | 48.39 | 48.39 | 48.39 | -4.37% | 630 |
| May 6, 2025 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | - | 8 |
| May 5, 2025 | 50.60 | 50.60 | 50.60 | 50.60 | 48.18 | -1.93% | 100 |
| May 2, 2025 | 51.60 | 51.60 | 51.60 | 51.60 | 49.12 | - | 115 |
| May 1, 2025 | 51.60 | 51.60 | 51.60 | 51.60 | 49.12 | - | 15 |
| Apr 30, 2025 | 51.60 | 51.60 | 51.60 | 51.60 | 49.12 | - | 40 |
| Apr 29, 2025 | 51.55 | 51.60 | 51.55 | 51.60 | 49.12 | -0.78% | 395 |
| Apr 28, 2025 | 53.29 | 53.29 | 52.00 | 52.00 | 49.51 | 2.14% | 1,770 |
| Apr 25, 2025 | 51.00 | 51.00 | 50.91 | 50.91 | 48.47 | 4.11% | 610 |
| Apr 24, 2025 | 48.90 | 48.90 | 48.90 | 48.90 | 46.56 | -2.40% | 216 |
| Apr 23, 2025 | 49.99 | 50.10 | 49.99 | 50.10 | 47.70 | -0.16% | 1,573 |
| Apr 22, 2025 | 50.18 | 50.18 | 50.18 | 50.18 | 47.78 | 7.34% | 6,442 |
| Apr 21, 2025 | 46.38 | 46.75 | 46.38 | 46.75 | 44.51 | -1.64% | 2,800 |
| Apr 17, 2025 | 47.04 | 47.53 | 47.04 | 47.53 | 45.25 | 1.14% | 587 |
| Apr 16, 2025 | 47.42 | 47.64 | 46.99 | 46.99 | 44.74 | 0.20% | 300 |
| Apr 15, 2025 | 46.90 | 46.90 | 46.90 | 46.90 | 44.65 | -0.44% | 10,639 |
| Apr 14, 2025 | 47.25 | 47.80 | 47.11 | 47.11 | 44.85 | 1.63% | 11,352 |
| Apr 11, 2025 | 46.35 | 46.35 | 46.35 | 46.35 | 44.13 | 1.30% | 179 |
| Apr 10, 2025 | 45.76 | 45.76 | 45.76 | 45.76 | 43.56 | 1.07% | 673 |
| Apr 9, 2025 | 42.49 | 45.27 | 42.49 | 45.27 | 43.10 | 2.89% | 14,391 |
| Apr 8, 2025 | 45.00 | 45.00 | 44.00 | 44.00 | 41.89 | -1.82% | 1,203 |
| Apr 7, 2025 | 44.82 | 44.82 | 44.82 | 44.82 | 42.67 | -1.16% | 1,374 |
| Apr 4, 2025 | 43.99 | 45.35 | 43.99 | 45.35 | 43.17 | -8.72% | 1,009 |
| Apr 3, 2025 | 49.68 | 49.68 | 49.68 | 49.68 | 47.30 | - | 7,137 |
| Apr 2, 2025 | 49.68 | 49.68 | 49.68 | 49.68 | 47.30 | - | 433 |
| Apr 1, 2025 | 49.61 | 49.68 | 49.07 | 49.68 | 47.30 | -2.31% | 2,750 |
| Mar 31, 2025 | 50.85 | 50.85 | 50.85 | 50.85 | 48.41 | - | 13 |
| Mar 28, 2025 | 51.57 | 51.57 | 50.85 | 50.85 | 48.41 | -4.88% | 1,945 |
| Mar 27, 2025 | 53.46 | 53.46 | 53.46 | 53.46 | 50.90 | 0.73% | 9,144 |
| Mar 26, 2025 | 52.58 | 53.07 | 52.58 | 53.07 | 50.53 | -2.51% | 1,733 |
| Mar 25, 2025 | 54.44 | 54.44 | 54.44 | 54.44 | 51.83 | - | 206 |
| Mar 24, 2025 | 54.44 | 54.44 | 54.44 | 54.44 | 51.83 | - | 65 |
| Mar 21, 2025 | 52.64 | 54.44 | 52.64 | 54.44 | 51.83 | -1.21% | 1,455 |
| Mar 20, 2025 | 55.10 | 55.10 | 55.10 | 55.10 | 52.46 | -5.00% | 101 |
| Mar 19, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 55.22 | -3.25% | 347 |
| Mar 18, 2025 | 58.00 | 59.95 | 58.00 | 59.95 | 57.08 | 5.55% | 1,385 |
| Mar 17, 2025 | 56.80 | 56.80 | 56.80 | 56.80 | 54.08 | - | 20 |
| Mar 14, 2025 | 57.02 | 57.02 | 56.46 | 56.80 | 54.08 | 1.92% | 607 |
| Mar 13, 2025 | 56.12 | 56.12 | 55.73 | 55.73 | 53.06 | -0.70% | 285 |
| Mar 12, 2025 | 56.12 | 56.12 | 56.12 | 56.12 | 53.43 | 2.00% | 3,273 |
| Mar 11, 2025 | 55.40 | 55.40 | 55.02 | 55.02 | 52.38 | -4.36% | 560 |
| Mar 10, 2025 | 55.80 | 57.53 | 55.80 | 57.53 | 54.77 | -1.48% | 360 |
| Mar 7, 2025 | 58.39 | 58.39 | 58.39 | 58.39 | 55.60 | - | 90 |
| Mar 6, 2025 | 58.39 | 58.39 | 58.39 | 58.39 | 55.60 | 1.85% | 247 |
| Mar 5, 2025 | 56.00 | 57.50 | 56.00 | 57.33 | 54.58 | 14.64% | 5,844 |
| Mar 4, 2025 | 49.86 | 50.01 | 49.86 | 50.01 | 47.61 | -5.64% | 441 |
| Mar 3, 2025 | 52.72 | 53.00 | 52.72 | 53.00 | 50.46 | 5.37% | 511 |