• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.32% Nasdaq Down0.62%

    More On BFA.L

    Quotes

    • Summary
    • Order Book
    • Options
    • Historical Prices

    Charts

    News & Info

    Company

    Analyst Coverage

    • Analyst Opinion
    • Analyst Estimates

    Ownership

    • Major Holders
    • Insider Transactions
    • Insider Roster

    Financials


    BASF SE (BFA.L)

    -LSE
    74.16 Up 1.17(1.60%) Apr 29, 12:05PM EDT
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Apr 29, 20167,438.007,450.007,177.507,233.001,277,8006,943.00
    Apr 29, 2016290.00 Dividend
    Apr 28, 20167,141.007,304.507,089.007,299.001,666,4006,727.98
    Apr 27, 20167,082.507,197.007,051.127,190.501,429,1006,627.97
    Apr 26, 20167,099.507,141.907,023.757,045.0090,8006,493.85
    Apr 25, 20167,128.757,131.756,987.257,014.505,503,5006,465.74
    Apr 22, 20167,100.007,119.507,071.507,081.00109,6006,527.04
    Apr 21, 20167,120.007,130.507,052.007,101.00640,0006,545.47
    Apr 20, 20166,987.007,117.986,968.007,127.50186,1006,569.90
    Apr 19, 20166,892.007,054.006,760.007,014.001,183,4006,465.28
    Apr 18, 20166,698.006,851.506,698.006,845.001,104,9006,309.50
    Apr 15, 20166,853.106,853.106,792.006,818.00211,9006,284.61
    Apr 14, 20166,704.006,853.006,709.006,844.0082,6006,308.58
    Apr 13, 20166,583.006,692.006,608.256,666.00517,2006,144.50
    Apr 12, 20166,427.006,484.176,387.006,462.00170,7005,956.46
    Apr 11, 20166,309.006,445.006,257.006,425.00150,7005,922.36
    Apr 8, 20166,242.006,353.006,245.006,321.0061,4005,826.49
    Apr 7, 20166,320.006,356.006,201.006,166.00813,5005,683.62
    Apr 6, 20166,319.3810,020.006,228.006,284.00167,0005,792.39
    Apr 5, 20166,354.506,509.226,248.006,297.00244,3005,804.37
    Apr 4, 20166,474.006,562.956,482.796,492.00309,8005,984.11
    Apr 1, 20166,533.506,571.006,452.006,513.00329,0006,003.47
    Mar 31, 20166,663.006,681.006,600.006,603.0050,9006,086.43
    Mar 30, 20166,647.506,740.426,640.006,733.5026,2006,206.72
    Mar 29, 20166,672.006,631.506,569.006,589.0019,1006,073.53
    Mar 28, 20166,608.006,608.006,608.006,608.0006,091.04
    Mar 24, 20166,640.356,655.006,582.006,608.00168,0006,091.04
    Mar 23, 20166,806.256,824.006,690.006,737.50749,2006,210.41
    Mar 22, 20166,644.006,731.006,608.776,706.00314,3006,181.37
    Mar 21, 20166,592.506,757.006,583.756,677.5032,9006,155.10
    Mar 18, 20166,475.006,641.306,498.006,605.50928,9006,088.74
    Mar 17, 20166,606.006,610.006,459.006,494.0074,0005,985.96
    Mar 16, 20166,521.656,568.006,493.926,517.501,176,2006,007.62
    Mar 15, 20166,503.006,504.006,445.006,491.00125,0005,983.19
    Mar 14, 20166,501.386,574.006,501.386,560.00106,6006,046.80
    Mar 11, 20166,371.006,441.006,301.266,431.0030,6005,927.89
    Mar 10, 20166,444.006,601.006,216.006,231.5034,7005,743.99
    Mar 9, 20166,414.506,480.126,365.006,407.5068,9005,906.23
    Mar 8, 20166,285.006,467.506,300.006,355.50205,5005,858.29
    Mar 7, 20166,216.006,356.006,165.466,357.0026,2005,859.68
    Mar 4, 20166,327.006,334.306,237.006,324.0083,4005,829.26
    Mar 3, 20166,243.006,325.006,253.006,295.001,230,8005,802.53
    Mar 2, 20166,249.856,288.006,170.006,217.00238,8005,730.63
    Mar 1, 20166,022.006,207.006,030.006,212.00288,2005,726.02
    Feb 29, 20165,997.506,025.005,845.005,992.0071,8005,523.23
    Feb 26, 20165,974.506,140.006,053.846,118.00107,9005,639.37
    Feb 25, 20165,895.005,968.005,846.005,898.5054,3005,437.05
    Feb 24, 20165,982.505,921.485,782.005,794.5026,0005,341.18
    Feb 23, 20166,078.006,078.005,981.005,977.5042,0005,509.87
    Feb 22, 20166,065.006,142.906,099.106,133.504,9005,653.66
    Feb 19, 20166,043.856,091.005,970.005,982.50147,0005,514.47
    Feb 18, 20166,010.506,086.005,947.846,036.50167,9005,564.25
    Feb 17, 20165,864.005,997.955,890.005,986.009,1005,517.70
    Feb 16, 20165,967.005,973.005,798.005,808.00130,5005,353.63
    Feb 15, 20165,903.505,938.905,903.905,911.00198,2005,448.57
    Feb 12, 20165,740.005,785.005,700.005,761.00153,7005,310.30
    Feb 11, 20165,714.505,756.465,608.005,689.5051,4005,244.40
    Feb 10, 20165,751.005,848.005,748.005,806.504,6005,352.24
    Feb 9, 20165,776.005,834.755,714.105,778.0021,6005,325.97
    Feb 8, 20166,006.005,980.005,711.005,762.503,3005,311.69
    Feb 5, 20165,929.006,020.005,892.005,933.50142,8005,469.31
    Feb 4, 20165,944.005,981.215,831.005,953.50102,6005,487.74
    Feb 3, 20165,885.005,957.905,825.005,881.5083,2005,421.38
    Feb 2, 20166,022.506,006.005,832.005,852.5057,2005,394.64
    Feb 1, 20166,152.156,165.005,988.006,024.50332,8005,553.19
    Jan 29, 20166,129.806,184.246,031.906,089.506,6005,613.10
    Jan 28, 20166,133.006,190.006,065.006,062.50674,7005,588.22
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in EUR.