Other OTC - Delayed Quote USD

BASF SE (BFFAF)

50.71 -5.25 (-9.37%)
At close: April 26 at 1:11 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 50.53 50.71 50.53 50.71 50.71 200
Apr 26, 2024 3.65 Dividend
Apr 25, 2024 55.96 55.96 55.96 55.96 52.31 500
Apr 24, 2024 53.52 53.52 53.52 53.52 50.03 -
Apr 23, 2024 54.61 54.61 53.52 53.52 50.03 2,800
Apr 22, 2024 53.36 53.36 53.36 53.36 49.88 500
Apr 19, 2024 53.36 53.36 53.36 53.36 49.88 900
Apr 18, 2024 54.00 54.00 54.00 54.00 50.48 200
Apr 17, 2024 54.53 54.53 53.78 54.02 50.50 5,300
Apr 16, 2024 53.02 53.03 53.02 53.03 49.57 1,100
Apr 15, 2024 54.71 54.71 54.41 54.41 50.86 2,300
Apr 12, 2024 55.59 55.59 55.59 55.59 51.97 -
Apr 11, 2024 55.59 55.59 55.59 55.59 51.97 300
Apr 10, 2024 57.78 58.35 57.60 58.35 54.55 27,800
Apr 9, 2024 57.75 57.75 57.75 57.75 53.98 1,000
Apr 8, 2024 57.75 57.75 57.75 57.75 53.98 200
Apr 5, 2024 58.34 58.34 58.34 58.34 54.54 200
Apr 4, 2024 58.16 58.16 58.16 58.16 54.37 -
Apr 3, 2024 58.16 58.16 58.16 58.16 54.37 1,200
Apr 2, 2024 56.94 56.94 56.94 56.94 53.23 4,600
Apr 1, 2024 56.94 56.94 56.94 56.94 53.23 -
Mar 28, 2024 57.25 57.25 56.94 56.94 53.23 1,500
Mar 27, 2024 57.26 57.26 57.26 57.26 53.53 2,600
Mar 26, 2024 57.27 57.31 57.03 57.03 53.31 3,400
Mar 25, 2024 57.04 57.20 57.04 57.20 53.47 1,300
Mar 22, 2024 56.22 56.74 56.22 56.74 53.04 1,200
Mar 21, 2024 56.85 57.35 56.85 57.35 53.61 700
Mar 20, 2024 55.72 56.00 55.72 56.00 52.35 1,700
Mar 19, 2024 54.38 54.38 54.38 54.38 50.83 3,000
Mar 18, 2024 53.06 53.06 53.06 53.06 49.60 1,100
Mar 15, 2024 52.59 52.59 52.59 52.59 49.16 200
Mar 14, 2024 53.35 53.35 53.00 53.20 49.73 1,600
Mar 13, 2024 54.20 54.20 54.20 54.20 50.67 5,200
Mar 12, 2024 54.10 54.16 54.10 54.16 50.63 1,200
Mar 11, 2024 53.36 53.36 53.08 53.08 49.62 3,700
Mar 8, 2024 53.59 53.59 53.59 53.59 50.10 200
Mar 7, 2024 53.54 53.54 53.44 53.44 49.96 800
Mar 6, 2024 52.86 52.86 52.86 52.86 49.41 3,000
Mar 5, 2024 51.00 51.35 51.00 51.35 48.00 600
Mar 4, 2024 50.95 50.95 50.95 50.95 47.63 200
Mar 1, 2024 50.94 50.94 50.94 50.94 47.62 -
Feb 29, 2024 50.84 50.94 50.84 50.94 47.62 3,800
Feb 28, 2024 50.41 50.42 50.41 50.42 47.13 600
Feb 27, 2024 51.47 51.47 51.47 51.47 48.11 200
Feb 26, 2024 49.97 49.97 49.97 49.97 46.71 1,000
Feb 23, 2024 49.88 49.88 49.88 49.88 46.63 500
Feb 22, 2024 50.73 50.73 50.73 50.73 47.42 800
Feb 21, 2024 49.45 50.85 49.45 50.85 47.53 5,400
Feb 20, 2024 49.50 50.04 49.50 50.04 46.78 2,000
Feb 16, 2024 50.00 50.00 49.44 49.44 46.22 1,900
Feb 15, 2024 48.24 48.24 48.24 48.24 45.09 -
Feb 14, 2024 48.24 48.24 48.24 48.24 45.09 900
Feb 13, 2024 48.25 48.30 48.00 48.01 44.88 7,000
Feb 12, 2024 48.90 48.90 48.90 48.90 45.71 200
Feb 9, 2024 47.95 47.95 47.95 47.95 44.82 5,900
Feb 8, 2024 47.95 47.95 47.95 47.95 44.82 -
Feb 7, 2024 47.95 47.95 47.95 47.95 44.82 -
Feb 6, 2024 47.95 47.95 47.95 47.95 44.82 -
Feb 5, 2024 48.00 48.00 47.95 47.95 44.82 2,600
Feb 2, 2024 47.48 47.48 47.48 47.48 44.38 -
Feb 1, 2024 47.48 47.48 47.48 47.48 44.38 -
Jan 31, 2024 48.96 48.96 47.48 47.48 44.38 4,700
Jan 30, 2024 48.20 48.20 48.20 48.20 45.06 200
Jan 29, 2024 49.09 49.09 49.09 49.09 45.89 200
Jan 26, 2024 48.19 48.19 48.19 48.19 45.05 2,200
Jan 25, 2024 48.35 48.35 48.19 48.19 45.05 300
Jan 24, 2024 47.60 48.00 47.60 48.00 44.87 1,000
Jan 23, 2024 46.75 46.75 46.75 46.75 43.70 -
Jan 22, 2024 46.75 46.75 46.75 46.75 43.70 -
Jan 19, 2024 46.75 46.75 46.75 46.75 43.70 100
Jan 18, 2024 46.94 46.94 46.94 46.94 43.88 -
Jan 17, 2024 46.90 46.94 46.80 46.94 43.88 1,800
Jan 16, 2024 48.61 48.61 47.63 48.61 45.44 1,600
Jan 12, 2024 49.30 49.70 49.30 49.55 46.32 2,300
Jan 11, 2024 49.33 49.33 49.33 49.33 46.11 300
Jan 10, 2024 49.91 49.91 49.91 49.91 46.66 1,400
Jan 9, 2024 49.88 49.88 49.88 49.88 46.63 2,300
Jan 8, 2024 51.71 51.71 51.71 51.71 48.34 -
Jan 5, 2024 51.87 51.87 51.71 51.71 48.34 500
Jan 4, 2024 52.17 52.94 51.63 52.94 49.49 3,500
Jan 3, 2024 52.74 52.74 52.74 52.74 49.30 100
Jan 2, 2024 53.71 53.71 53.65 53.65 50.15 300
Dec 29, 2023 53.80 54.72 53.72 54.12 50.59 2,400
Dec 28, 2023 54.24 54.24 53.73 53.73 50.23 6,500
Dec 27, 2023 54.24 54.24 54.24 54.24 50.70 15,100
Dec 26, 2023 53.00 53.00 52.27 52.27 48.86 2,000
Dec 22, 2023 52.90 53.01 52.90 53.01 49.55 200
Dec 21, 2023 54.68 54.68 52.47 52.47 49.05 300
Dec 20, 2023 53.02 53.02 53.02 53.02 49.56 -
Dec 19, 2023 52.30 53.02 52.30 53.02 49.56 500
Dec 18, 2023 51.99 51.99 51.99 51.99 48.60 200
Dec 15, 2023 52.50 52.50 52.50 52.50 49.08 600
Dec 14, 2023 52.39 52.39 52.39 52.39 48.97 100
Dec 13, 2023 50.64 52.05 50.64 51.52 48.16 2,000
Dec 12, 2023 49.29 49.29 48.56 48.56 45.39 600
Dec 11, 2023 48.05 48.99 48.05 48.23 45.09 700
Dec 8, 2023 48.61 48.61 48.61 48.61 45.44 600
Dec 7, 2023 49.00 49.00 48.49 48.57 45.40 3,000
Dec 6, 2023 47.26 47.26 47.26 47.26 44.18 600
Dec 5, 2023 47.11 47.11 47.11 47.11 44.04 300
Dec 4, 2023 47.11 47.11 47.11 47.11 44.04 900
Dec 1, 2023 47.08 47.08 46.05 46.05 43.05 200
Nov 30, 2023 46.78 46.78 46.75 46.75 43.70 4,000
Nov 29, 2023 47.36 47.36 47.36 47.36 44.27 200
Nov 28, 2023 46.80 46.80 46.80 46.80 43.75 500
Nov 27, 2023 47.10 47.10 46.78 46.78 43.73 1,200
Nov 24, 2023 48.52 48.52 48.52 48.52 45.36 300
Nov 22, 2023 48.05 48.05 48.05 48.05 44.92 3,400
Nov 21, 2023 48.05 48.05 48.05 48.05 44.92 600
Nov 20, 2023 47.60 47.60 47.60 47.60 44.50 -
Nov 17, 2023 47.60 47.60 47.60 47.60 44.50 -
Nov 16, 2023 48.34 48.34 47.58 47.60 44.50 2,700
Nov 15, 2023 49.08 49.08 48.65 48.65 45.48 1,500
Nov 14, 2023 48.02 48.17 48.02 48.17 45.03 1,000
Nov 13, 2023 46.43 46.43 46.43 46.43 43.40 100
Nov 10, 2023 46.43 46.43 46.43 46.43 43.40 -
Nov 9, 2023 46.43 46.43 46.43 46.43 43.40 -
Nov 8, 2023 46.43 46.43 46.43 46.43 43.40 500
Nov 7, 2023 45.48 45.48 45.48 45.48 42.51 300
Nov 6, 2023 45.78 45.78 45.48 45.48 42.51 400
Nov 3, 2023 46.98 46.98 46.98 46.98 43.92 500
Nov 2, 2023 45.57 45.57 45.57 45.57 42.60 500
Nov 1, 2023 45.00 45.00 45.00 45.00 42.07 400
Oct 31, 2023 46.00 46.00 45.00 45.00 42.07 1,300
Oct 30, 2023 43.72 43.72 43.72 43.72 40.87 12,200
Oct 27, 2023 43.17 43.17 43.17 43.17 40.35 100
Oct 26, 2023 42.95 42.95 42.95 42.95 40.15 10,900
Oct 25, 2023 43.15 43.15 42.36 42.36 39.60 46,500
Oct 24, 2023 43.73 43.73 43.09 43.09 40.28 300
Oct 23, 2023 43.52 43.52 43.52 43.52 40.68 300
Oct 20, 2023 44.25 44.25 44.25 44.25 41.36 -
Oct 19, 2023 44.25 44.25 44.25 44.25 41.36 200
Oct 18, 2023 43.83 44.31 43.83 44.31 41.42 5,300
Oct 17, 2023 44.67 44.67 44.67 44.67 41.76 -
Oct 16, 2023 44.67 44.67 44.67 44.67 41.76 2,300
Oct 13, 2023 45.16 45.16 45.16 45.16 42.22 -
Oct 12, 2023 45.16 45.16 45.16 45.16 42.22 -
Oct 11, 2023 45.16 45.16 45.16 45.16 42.22 400
Oct 10, 2023 44.12 45.15 44.12 45.15 42.21 700
Oct 9, 2023 43.04 43.04 42.94 42.94 40.14 1,700
Oct 6, 2023 43.64 44.04 43.64 44.04 41.17 1,500
Oct 5, 2023 43.03 43.03 43.03 43.03 40.22 100
Oct 4, 2023 44.13 44.13 43.49 43.49 40.65 800
Oct 3, 2023 43.71 43.71 43.39 43.39 40.56 400
Oct 2, 2023 44.30 44.30 43.42 43.42 40.59 700
Sep 29, 2023 44.28 44.28 44.28 44.28 41.39 -
Sep 28, 2023 44.28 44.28 44.28 44.28 41.39 1,800
Sep 27, 2023 44.28 44.28 44.28 44.28 41.39 1,700
Sep 26, 2023 44.84 44.84 44.84 44.84 41.92 500
Sep 25, 2023 44.84 44.84 44.84 44.84 41.92 200
Sep 22, 2023 45.86 45.86 45.57 45.57 42.60 400
Sep 21, 2023 46.35 46.35 46.35 46.35 43.33 200
Sep 20, 2023 48.00 48.00 48.00 48.00 44.87 1,400
Sep 19, 2023 48.00 48.00 48.00 48.00 44.87 100
Sep 18, 2023 48.00 48.00 48.00 48.00 44.87 700
Sep 15, 2023 48.00 48.00 48.00 48.00 44.87 -
Sep 14, 2023 47.80 48.25 47.80 48.00 44.87 1,000
Sep 13, 2023 47.40 47.40 47.40 47.40 44.31 -
Sep 12, 2023 47.67 47.67 47.40 47.40 44.31 600
Sep 11, 2023 47.88 48.06 47.88 48.06 44.93 1,200
Sep 8, 2023 47.69 47.69 47.69 47.69 44.58 200
Sep 7, 2023 48.89 48.89 48.89 48.89 45.70 -
Sep 6, 2023 48.89 48.89 48.89 48.89 45.70 400
Sep 5, 2023 48.90 48.90 48.90 48.90 45.71 100
Sep 1, 2023 51.41 51.41 51.41 51.41 48.06 3,700
Aug 31, 2023 51.41 51.41 51.41 51.41 48.06 200
Aug 30, 2023 48.89 48.89 48.89 48.89 45.70 -
Aug 29, 2023 48.89 48.89 48.89 48.89 45.70 2,300
Aug 28, 2023 48.73 48.73 48.73 48.73 45.55 600
Aug 25, 2023 48.80 48.80 48.80 48.80 45.62 -
Aug 24, 2023 48.80 48.80 48.80 48.80 45.62 200
Aug 23, 2023 48.86 48.86 48.86 48.86 45.67 200
Aug 22, 2023 49.47 49.47 49.47 49.47 46.24 100
Aug 21, 2023 49.74 50.18 49.74 50.18 46.91 3,400
Aug 18, 2023 49.36 49.36 49.36 49.36 46.14 700
Aug 17, 2023 49.18 49.18 49.18 49.18 45.97 100
Aug 16, 2023 49.67 49.67 48.82 48.82 45.64 13,500
Aug 15, 2023 50.78 50.78 50.78 50.78 47.47 -
Aug 14, 2023 50.78 50.78 50.78 50.78 47.47 1,200
Aug 11, 2023 51.15 51.34 51.15 51.34 47.99 1,800
Aug 10, 2023 51.75 52.09 51.75 52.09 48.69 2,300
Aug 9, 2023 51.10 51.30 51.10 51.30 47.95 400
Aug 8, 2023 51.43 51.43 51.43 51.43 48.08 -
Aug 7, 2023 51.43 51.43 51.43 51.43 48.08 400
Aug 4, 2023 51.80 51.80 51.80 51.80 48.42 300
Aug 3, 2023 51.99 51.99 51.99 51.99 48.60 100
Aug 2, 2023 52.07 52.07 51.99 51.99 48.60 1,100
Aug 1, 2023 54.16 54.16 54.16 54.16 50.63 500
Jul 31, 2023 53.15 53.15 53.15 53.15 49.68 200
Jul 28, 2023 53.93 53.94 53.93 53.94 50.42 700
Jul 27, 2023 52.54 52.54 52.54 52.54 49.11 200
Jul 26, 2023 52.00 52.00 52.00 52.00 48.61 600
Jul 25, 2023 51.90 52.37 51.90 52.00 48.61 500
Jul 24, 2023 52.00 52.73 52.00 52.73 49.29 600
Jul 21, 2023 53.00 53.00 52.16 52.16 48.76 500
Jul 20, 2023 53.00 53.00 53.00 53.00 49.54 200
Jul 19, 2023 52.52 52.52 52.52 52.52 49.10 800
Jul 18, 2023 52.00 52.50 52.00 52.32 48.91 1,300
Jul 17, 2023 50.96 50.96 50.96 50.96 47.64 100
Jul 14, 2023 51.00 51.54 51.00 51.01 47.68 2,300
Jul 13, 2023 51.72 52.20 51.72 51.97 48.58 1,500
Jul 12, 2023 51.00 51.00 50.36 50.36 47.08 600
Jul 11, 2023 50.00 50.53 49.94 50.53 47.24 5,000
Jul 10, 2023 50.14 50.14 49.99 49.99 46.73 400
Jul 7, 2023 49.28 49.47 49.28 49.47 46.24 8,200
Jul 6, 2023 47.00 47.00 46.52 46.52 43.49 300
Jul 5, 2023 48.60 48.60 47.54 47.54 44.44 600
Jul 3, 2023 48.68 48.76 48.68 48.76 45.58 23,400
Jun 30, 2023 47.97 47.97 47.97 47.97 44.84 -
Jun 29, 2023 47.99 47.99 47.97 47.97 44.84 2,900
Jun 28, 2023 47.72 47.72 47.72 47.72 44.61 600
Jun 27, 2023 47.60 47.60 47.12 47.14 44.07 3,100
Jun 26, 2023 47.00 47.00 47.00 47.00 43.94 -
Jun 23, 2023 47.00 47.00 47.00 47.00 43.94 -
Jun 22, 2023 47.75 47.75 46.63 47.00 43.94 800
Jun 21, 2023 46.60 46.70 46.60 46.70 43.65 7,300
Jun 20, 2023 47.52 47.52 46.45 46.45 43.42 11,400
Jun 16, 2023 50.05 50.05 50.05 50.05 46.79 5,900
Jun 15, 2023 50.79 50.79 50.78 50.78 47.47 14,000
Jun 14, 2023 49.99 49.99 49.99 49.99 46.73 -
Jun 13, 2023 49.99 49.99 49.99 49.99 46.73 -
Jun 12, 2023 49.99 49.99 49.99 49.99 46.73 -
Jun 9, 2023 49.48 49.99 49.48 49.99 46.73 3,200
Jun 8, 2023 50.14 50.14 50.14 50.14 46.87 1,100
Jun 7, 2023 50.45 50.45 50.05 50.05 46.79 800
Jun 6, 2023 49.50 49.50 49.50 49.50 46.27 200
Jun 5, 2023 49.50 49.50 49.50 49.50 46.27 -
Jun 2, 2023 49.50 49.50 49.50 49.50 46.27 500
Jun 1, 2023 48.17 48.17 48.17 48.17 45.03 4,700
May 31, 2023 49.25 49.25 49.25 49.25 46.04 -
May 30, 2023 49.25 49.25 49.25 49.25 46.04 3,100
May 26, 2023 49.25 49.25 49.25 49.25 46.04 -
May 25, 2023 49.25 49.25 49.25 49.25 46.04 200
May 24, 2023 50.50 50.50 50.50 50.50 47.21 300
May 23, 2023 50.90 50.90 50.90 50.90 47.58 600
May 22, 2023 51.15 51.15 50.77 50.77 47.46 400
May 19, 2023 51.07 51.07 51.07 51.07 47.74 -
May 18, 2023 51.07 51.07 51.07 51.07 47.74 400
May 17, 2023 51.00 51.00 51.00 51.00 47.67 200
May 16, 2023 51.05 51.60 51.05 51.60 48.24 2,700
May 15, 2023 51.45 51.45 51.45 51.45 48.10 200
May 12, 2023 51.28 51.28 51.28 51.28 47.94 200
May 11, 2023 50.95 50.95 50.95 50.95 47.63 2,500
May 10, 2023 50.97 50.97 50.95 50.95 47.63 3,900
May 9, 2023 50.76 51.51 50.76 51.51 48.15 1,100
May 8, 2023 52.46 52.46 51.51 52.02 48.63 800
May 5, 2023 51.90 52.50 51.77 52.50 49.08 12,900
May 4, 2023 50.00 50.00 50.00 50.00 46.74 500
May 3, 2023 51.66 51.66 49.25 49.52 46.29 4,200
May 2, 2023 51.81 51.81 51.81 51.81 48.43 500
May 1, 2023 51.50 51.85 51.50 51.81 48.43 4,500
Apr 28, 2023 3.75 Dividend
Apr 28, 2023 50.50 52.33 50.50 52.33 48.92 8,600
Apr 27, 2023 53.72 53.73 53.67 53.67 46.66 5,100

Related Tickers

SLMNP A. Schulman, Inc.
851.00
0.00%
 
SHECF Shin-Etsu Chemical Co., Ltd.
37.07
-2.41%
 
SYENS.BR Syensqo SA/NV
86.63
+1.20%
 
SOLB.BR Solvay SA
30.18
+1.45%