Finance Home - My Yahoo - Yahoo! - Help

Sunday, December 20, 2009, 1:05PM ET - U.S. Markets Closed. Dow  0.20% Nasdaq  1.45%

BASF AG (BF-A)

On Dec 18: 54.75   0.16 (0.29%)

MORE ON BF-A

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* 18-Dec-09 54.62 55.25 54.58 54.75 10,500 54.75 17-Dec-09 55.25 55.50 54.91 54.91 2,000 54.91 16-Dec-09 56.05 56.50 55.55 55.77 3,400 55.77 15-Dec-09 55.65 56.32 55.65 55.96 5,500 55.96 14-Dec-09 55.70 56.42 55.68 55.68 3,800 55.68 11-Dec-09 54.83 56.00 54.62 55.69 1,900 55.69 10-Dec-09 54.37 55.00 54.25 54.90 2,900 54.90 9-Dec-09 54.92 54.92 54.00 54.62 2,200 54.62 8-Dec-09 55.51 57.75 54.38 54.75 8,900 54.75 7-Dec-09 54.78 55.19 54.67 55.19 2,300 55.19 4-Dec-09 53.79 54.95 53.79 54.95 2,700 54.95 3-Dec-09 53.12 53.73 53.12 53.73 2,400 53.73 3-Dec-09 $ 0.30 Dividend 2-Dec-09 53.86 53.86 53.34 53.73 1,600 53.43 1-Dec-09 53.94 54.28 53.70 53.70 2,900 53.40 30-Nov-09 53.16 53.55 52.80 53.50 2,000 53.20 27-Nov-09 52.61 52.61 52.61 52.61 100 52.32 25-Nov-09 53.94 53.96 53.50 53.50 2,900 53.20 24-Nov-09 54.07 54.40 53.16 53.93 6,100 53.63 23-Nov-09 53.44 54.44 53.44 54.32 2,500 54.02 20-Nov-09 53.12 53.50 53.12 53.39 3,000 53.09 19-Nov-09 53.33 53.33 52.74 53.16 1,300 52.86 18-Nov-09 54.01 54.01 53.70 53.70 900 53.40 17-Nov-09 53.47 54.15 52.35 54.13 7,000 53.83 16-Nov-09 53.80 54.00 53.70 53.96 1,800 53.66 13-Nov-09 53.39 53.88 53.31 53.87 2,800 53.57 12-Nov-09 53.53 53.70 53.06 53.09 4,600 52.79 11-Nov-09 53.50 53.59 53.29 53.50 3,900 53.20 10-Nov-09 52.88 53.32 52.88 53.26 2,800 52.96 9-Nov-09 53.00 53.00 52.01 52.82 4,200 52.53 6-Nov-09 51.52 52.14 51.52 51.89 3,000 51.60 5-Nov-09 51.42 51.81 51.34 51.76 4,600 51.47 4-Nov-09 51.11 51.60 50.50 51.05 5,900 50.76 3-Nov-09 51.95 51.95 50.69 51.05 1,700 50.76 2-Nov-09 51.46 51.87 51.10 51.72 2,300 51.43 30-Oct-09 50.97 51.85 50.60 51.17 3,100 50.88 29-Oct-09 49.88 51.00 48.59 50.90 6,300 50.62 28-Oct-09 50.53 51.04 50.00 50.47 2,600 50.19 27-Oct-09 50.25 51.00 50.25 50.75 7,300 50.47 26-Oct-09 50.27 51.85 50.06 50.23 6,700 49.95 23-Oct-09 51.95 51.95 50.73 50.73 2,600 50.45 22-Oct-09 51.72 51.99 51.43 51.92 7,300 51.63 21-Oct-09 51.80 52.87 51.80 51.80 5,100 51.51 20-Oct-09 52.33 52.41 52.08 52.12 1,400 51.83 19-Oct-09 51.98 52.90 51.98 52.34 3,900 52.05 16-Oct-09 53.30 53.30 51.47 51.47 3,300 51.18 15-Oct-09 52.30 53.00 51.60 53.00 2,400 52.70 14-Oct-09 52.43 52.95 51.75 52.48 3,800 52.19 13-Oct-09 52.24 52.55 52.10 52.55 2,900 52.26 12-Oct-09 51.45 52.25 51.45 52.24 2,800 51.95 9-Oct-09 51.50 51.76 51.22 51.38 5,100 51.09 8-Oct-09 51.41 52.05 50.77 52.05 13,600 51.76 7-Oct-09 51.97 51.97 51.00 51.41 1,700 51.12 6-Oct-09 51.00 51.95 51.00 51.95 5,900 51.66 5-Oct-09 50.60 50.99 50.47 50.98 5,900 50.70 2-Oct-09 51.40 51.85 50.78 51.00 6,700 50.72 1-Oct-09 51.69 51.80 50.41 51.42 17,600 51.13 30-Sep-09 51.09 51.09 49.84 51.07 1,000 50.78 29-Sep-09 51.78 51.78 51.00 51.35 4,700 51.06 28-Sep-09 50.70 52.48 50.67 51.40 3,200 51.11 25-Sep-09 51.84 51.86 51.06 51.36 4,300 51.07 24-Sep-09 51.80 51.96 51.53 51.93 5,100 51.64 23-Sep-09 51.83 52.20 51.53 51.80 2,100 51.51 22-Sep-09 52.00 52.25 51.87 52.15 4,900 51.86 21-Sep-09 50.28 51.90 50.28 51.90 3,400 51.61 18-Sep-09 52.22 53.22 51.48 52.25 12,400 51.96 17-Sep-09 52.35 52.42 51.80 52.00 2,700 51.71 * 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