Finance Home - My Yahoo - Yahoo! - Help

Tuesday, November 24, 2009, 1:33PM ET - U.S. Markets close in 2 hours and 27 minutes. Dow  0.36% Nasdaq  0.56%

BASF SE ADS (BASFY.PK)

At 1:10PM ET: 61.70   0.03 (0.05%)

MORE ON BASFY.PK

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 23-Nov-09 61.46 62.50 61.46 61.67 52,800 61.67 20-Nov-09 58.85 59.50 58.85 59.25 46,100 59.25 19-Nov-09 60.05 60.20 58.99 59.60 28,600 59.60 18-Nov-09 60.81 61.15 59.98 60.41 27,300 60.41 17-Nov-09 60.30 60.76 59.87 60.45 48,500 60.45 16-Nov-09 60.88 61.66 60.85 61.30 61,800 61.30 13-Nov-09 58.35 59.53 58.02 59.45 90,100 59.45 12-Nov-09 58.98 59.40 58.11 58.20 108,100 58.20 11-Nov-09 59.40 59.69 58.60 59.00 73,200 59.00 10-Nov-09 58.04 58.51 57.50 58.08 162,500 58.08 9-Nov-09 57.03 58.00 57.00 58.00 228,800 58.00 6-Nov-09 55.10 56.21 55.10 55.80 54,500 55.80 5-Nov-09 56.00 56.51 55.70 56.26 61,400 56.26 4-Nov-09 54.50 55.13 54.23 54.50 83,500 54.50 3-Nov-09 53.00 53.83 52.90 53.62 268,900 53.62 2-Nov-09 53.07 54.71 53.00 53.39 93,500 53.39 30-Oct-09 55.16 55.91 53.15 53.60 69,300 53.60 29-Oct-09 54.97 55.82 54.60 55.51 103,100 55.51 28-Oct-09 55.85 56.12 54.18 54.35 122,500 54.35 27-Oct-09 56.35 56.75 55.62 56.40 105,400 56.40 26-Oct-09 58.88 59.57 56.80 57.00 77,600 57.00 23-Oct-09 59.70 59.80 58.40 58.59 102,200 58.59 22-Oct-09 59.05 59.85 58.50 59.85 75,000 59.85 21-Oct-09 59.05 60.80 59.05 60.10 99,100 60.10 20-Oct-09 60.67 60.83 59.25 59.92 112,100 59.92 19-Oct-09 60.20 61.18 59.99 61.01 51,100 61.01 16-Oct-09 58.90 59.10 58.18 59.00 169,000 59.00 15-Oct-09 59.52 60.15 59.49 60.15 132,400 60.15 14-Oct-09 60.24 60.55 59.80 60.45 74,000 60.45 13-Oct-09 56.45 56.68 55.83 56.00 21,300 56.00 12-Oct-09 56.55 57.20 56.28 56.55 39,800 56.55 9-Oct-09 55.23 55.62 54.90 55.10 59,300 55.10 8-Oct-09 54.87 55.50 54.54 55.06 69,700 55.06 7-Oct-09 53.39 53.70 52.85 53.26 42,700 53.26 6-Oct-09 51.71 53.31 51.71 52.75 73,900 52.75 5-Oct-09 50.01 51.14 49.90 51.04 88,900 51.04 2-Oct-09 49.73 50.20 49.52 49.74 40,800 49.74 1-Oct-09 51.86 52.00 50.24 50.35 54,200 50.35 30-Sep-09 53.10 53.40 52.00 53.00 107,700 53.00 29-Sep-09 52.70 52.94 52.19 52.44 37,600 52.44 28-Sep-09 52.07 53.34 52.07 53.09 23,100 53.09 25-Sep-09 51.50 52.05 51.39 51.64 120,700 51.64 24-Sep-09 53.85 54.01 52.03 52.30 100,600 52.30 23-Sep-09 54.58 54.58 53.17 53.27 60,100 53.27 22-Sep-09 54.65 54.69 54.22 54.55 33,000 54.55 21-Sep-09 53.39 53.60 52.94 53.40 32,800 53.40 18-Sep-09 55.75 55.83 54.24 54.65 63,900 54.65 17-Sep-09 53.76 54.05 53.41 53.66 65,900 53.66 16-Sep-09 53.85 54.11 53.58 54.05 63,000 54.05 15-Sep-09 52.70 52.96 52.01 52.80 37,500 52.80 14-Sep-09 51.66 52.57 51.66 52.57 41,100 52.57 11-Sep-09 53.07 53.34 52.40 52.60 51,500 52.60 10-Sep-09 51.96 52.70 51.53 52.60 39,700 52.60 9-Sep-09 52.76 53.28 52.51 52.95 31,000 52.95 8-Sep-09 52.80 53.19 52.65 52.80 52,100 52.80 4-Sep-09 49.55 50.30 49.13 50.22 88,300 50.22 3-Sep-09 49.65 49.81 48.80 49.30 155,100 49.30 2-Sep-09 50.01 51.15 49.94 50.87 87,600 50.87 1-Sep-09 52.35 53.41 50.93 51.19 57,400 51.19 31-Aug-09 52.00 52.67 51.81 52.24 49,100 52.24 28-Aug-09 53.38 53.72 52.61 52.63 56,800 52.63 27-Aug-09 52.10 52.88 51.28 52.50 92,500 52.50 26-Aug-09 52.65 52.90 52.11 52.43 105,400 52.43 25-Aug-09 54.15 55.00 54.10 54.16 92,400 54.16 24-Aug-09 52.49 52.97 52.07 52.13 49,400 52.13 21-Aug-09 51.00 52.01 50.90 51.70 46,900 51.70 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions