U.S. Markets closed

BASF SE (BASFY)


Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
93.56-0.95 (-1.01%)
At close: 3:59PM EDT
People also watch
BAYRYBNPQYSIEGYEONGYLRLCY
DateOpenHighLowCloseAdj Close*Volume
May 26, 201793.5293.8993.5193.5693.5654,700
May 25, 201794.6194.8594.2794.5194.5173,100
May 24, 201795.5095.5094.5394.7494.7439,300
May 23, 201796.1596.1895.5095.5695.5634,700
May 22, 201796.2096.3795.7195.9695.9664,300
May 19, 201795.5896.4395.5196.1696.1630,400
May 18, 201794.5495.4494.4595.2495.2472,900
May 17, 201795.5595.6694.6694.6694.6645,500
May 16, 201797.4597.4696.7496.9596.95107,900
May 15, 201796.2197.3096.1197.1497.14102,100
May 15, 20173.33912 Dividend
May 12, 201797.6098.1497.2598.1098.1037,500
May 11, 201798.0598.0997.3097.9997.9930,600
May 10, 201798.1198.4197.7397.8097.8025,900
May 09, 201798.1898.5197.6797.7897.78347,900
May 08, 201797.9497.9497.3697.4397.4351,300
May 05, 201798.1799.8198.0199.6599.6542,200
May 04, 201798.6899.0498.4098.9098.9059,100
May 03, 201797.3497.7797.3097.4397.4324,400
May 02, 201797.3097.9797.1897.9797.9728,500
May 01, 201797.2598.3497.2597.7597.7517,700
Apr 28, 201797.6497.6497.2097.2997.2925,900
Apr 27, 201797.9397.9397.3397.8397.8316,600
Apr 26, 201799.3599.4998.9299.1199.1130,600
Apr 25, 2017100.01100.86100.01100.81100.8131,400
Apr 24, 2017100.27100.92100.01100.46100.4642,000
Apr 21, 201795.2895.3494.9595.2595.2519,300
Apr 20, 201795.1395.3294.7894.9294.9222,300
Apr 19, 201795.8595.8594.7594.8694.8631,300
Apr 18, 201796.1196.2795.5596.0496.0422,600
Apr 17, 201796.7396.8595.7496.6396.6364,000
Apr 13, 201796.5996.6595.9596.2696.2631,300
Apr 12, 201797.1597.3996.8597.3897.3829,200
Apr 11, 201798.1198.1496.6697.4597.45106,700
Apr 10, 201798.3098.6098.1998.2498.2427,800
Apr 07, 201798.8899.1598.6998.7998.7915,000
Apr 06, 201799.4699.6999.1799.4899.4839,600
Apr 05, 201799.73100.1899.1499.2599.2520,600
Apr 04, 201799.45100.2699.45100.26100.2646,200
Apr 03, 201799.6799.8298.9299.5899.5842,800
Mar 31, 201799.0899.4498.8399.3099.3019,000
Mar 30, 201799.62100.0399.2399.2899.2828,400
Mar 29, 201799.0399.2098.8699.1099.1048,600
Mar 28, 201798.1099.3398.0499.1099.1041,100
Mar 27, 201797.5698.0097.2798.0098.0016,300
Mar 24, 201797.1897.7097.1597.6597.6515,100
Mar 23, 201795.7196.7395.7196.5196.5133,300
Mar 22, 201795.4395.9595.2795.8995.8919,800
Mar 21, 201796.7596.8395.3395.4695.4634,100
Mar 20, 201795.7896.0295.4095.6295.6225,200
Mar 17, 201796.3596.4695.8495.8995.8925,300
Mar 16, 201796.8996.8996.2496.7296.7238,500
Mar 15, 201794.6496.2494.6096.2396.2325,200
Mar 14, 201794.6294.7294.4094.4894.4836,600
Mar 13, 201794.9095.2394.9095.0095.0020,900
Mar 10, 201795.8595.8695.0495.4495.4439,700
Mar 09, 201795.6996.2595.3495.6495.6425,000
Mar 08, 201795.6095.6595.0195.2595.2526,100
Mar 07, 201795.6595.8795.4295.6295.6224,000
Mar 06, 201795.7095.7095.1295.5695.5626,500
Mar 03, 201795.0596.0194.9695.9695.9673,700
Mar 02, 201795.5495.6594.9895.0495.04122,000
Mar 01, 201794.0095.2093.9895.1495.1466,200
Feb 28, 201793.1693.6093.1093.1993.1921,400
Feb 27, 201792.5593.3292.5093.0793.0744,900
Feb 24, 201791.9892.5991.9892.5992.5923,200
Feb 23, 201795.6495.7494.8595.1395.1321,600
Feb 22, 201794.5795.1594.4495.1595.1523,700
Feb 21, 201794.7495.5194.6195.5195.5137,700
Feb 17, 201794.5794.8294.3294.7594.7524,600
Feb 16, 201795.2795.4995.2195.4195.4118,500
Feb 15, 201794.5295.4494.4395.4495.4462,000
Feb 14, 201795.4295.4294.8195.1795.1726,500
Feb 13, 201796.1196.2495.2295.3595.3526,100
Feb 10, 201794.1194.3994.1194.3494.3415,800
Feb 09, 201793.7494.2093.7394.1194.1120,100
Feb 08, 201793.6893.9193.4993.8093.8039,000
Feb 07, 201794.8395.3894.8395.0995.0919,400
Feb 06, 201794.5094.8393.5994.1194.1141,500
Feb 03, 201795.8596.1995.5096.1996.1932,100
Feb 02, 201797.1097.2096.3896.5996.5918,500
Feb 01, 201797.5397.6596.4696.7996.7966,500
Jan 31, 201797.3497.3795.7596.5896.5881,000
Jan 30, 201796.8697.0296.3296.7396.7329,900
Jan 27, 201797.5397.9397.2897.4497.4418,300
Jan 26, 201796.5096.8396.1896.6896.6833,000
Jan 25, 201796.9497.1196.7297.1197.1127,500
Jan 24, 201795.2296.1095.2096.1096.1026,200
Jan 23, 201795.7295.7995.2495.5395.5340,000
Jan 20, 201795.3296.0495.2695.8395.8321,500
Jan 19, 201795.4495.5094.8295.2495.24136,700
Jan 18, 201794.9396.7594.9395.8095.80157,200
Jan 17, 201794.4795.0294.4494.9194.9123,200
Jan 13, 201794.4494.7294.4194.7294.7224,000
Jan 12, 201794.1594.3293.7493.8593.8527,900
Jan 11, 201793.0494.3492.9694.2894.2824,300
Jan 10, 201793.3193.4192.7492.7492.7414,100
Jan 09, 201791.9892.6791.9892.5592.5512,800
Jan 06, 201792.2692.4992.1292.2692.2628,700
Jan 05, 201792.2993.1292.2992.9992.9936,000
*Close price adjusted for dividends and splits.
Loading more data...