Advertisement
U.S. markets closed

BASF SE (BFFAF)

Other OTC - Other OTC Delayed Price. Currency in USD
56.94-0.31 (-0.55%)
At close: 03:53PM EDT
  • Dividend

    BFFAF announced a cash dividend of 3.40 with an ex-date of Apr. 26, 2024

Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202457.2557.2556.9456.9456.941,505
Mar 27, 202457.2657.2657.2657.2657.262,600
Mar 26, 202457.2757.3157.0357.0357.033,400
Mar 25, 202457.0457.2057.0457.2057.201,300
Mar 22, 202456.2256.7456.2256.7456.741,200
Mar 21, 202456.8557.3556.8557.3557.35700
Mar 20, 202455.7256.0055.7256.0056.001,700
Mar 19, 202454.3854.3854.3854.3854.383,000
Mar 18, 202453.0653.0653.0653.0653.061,100
Mar 15, 202452.5952.5952.5952.5952.59200
Mar 14, 202453.3553.3553.0053.2053.201,600
Mar 13, 202454.2054.2054.2054.2054.205,200
Mar 12, 202454.1054.1654.1054.1654.161,200
Mar 11, 202453.3653.3653.0853.0853.083,700
Mar 08, 202453.5953.5953.5953.5953.59200
Mar 07, 202453.5453.5453.4453.4453.44800
Mar 06, 202452.8652.8652.8652.8652.863,000
Mar 05, 202451.0051.3551.0051.3551.35600
Mar 04, 202450.9550.9550.9550.9550.95200
Mar 01, 202450.9450.9450.9450.9450.94-
Feb 29, 202450.8450.9450.8450.9450.943,800
Feb 28, 202450.4150.4250.4150.4250.42600
Feb 27, 202451.4751.4751.4751.4751.47200
Feb 26, 202449.9749.9749.9749.9749.971,000
Feb 23, 202449.8849.8849.8849.8849.88500
Feb 22, 202450.7350.7350.7350.7350.73800
Feb 21, 202449.4550.8549.4550.8550.855,400
Feb 20, 202449.5050.0449.5050.0450.042,000
Feb 16, 202450.0050.0049.4449.4449.441,900
Feb 15, 202448.2448.2448.2448.2448.24-
Feb 14, 202448.2448.2448.2448.2448.24900
Feb 13, 202448.2548.3048.0048.0148.017,000
Feb 12, 202448.9048.9048.9048.9048.90200
Feb 09, 202447.9547.9547.9547.9547.955,900
Feb 08, 202447.9547.9547.9547.9547.95-
Feb 07, 202447.9547.9547.9547.9547.95-
Feb 06, 202447.9547.9547.9547.9547.95-
Feb 05, 202448.0048.0047.9547.9547.952,600
Feb 02, 202447.4847.4847.4847.4847.48-
Feb 01, 202447.4847.4847.4847.4847.48-
Jan 31, 202448.9648.9647.4847.4847.484,700
Jan 30, 202448.2048.2048.2048.2048.20200
Jan 29, 202449.0949.0949.0949.0949.09200
Jan 26, 202448.1948.1948.1948.1948.192,200
Jan 25, 202448.3548.3548.1948.1948.19300
Jan 24, 202447.6048.0047.6048.0048.001,000
Jan 23, 202446.7546.7546.7546.7546.75-
Jan 22, 202446.7546.7546.7546.7546.75-
Jan 19, 202446.7546.7546.7546.7546.75100
Jan 18, 202446.9446.9446.9446.9446.94-
Jan 17, 202446.9046.9446.8046.9446.941,800
Jan 16, 202448.6148.6147.6348.6148.611,600
Jan 12, 202449.3049.7049.3049.5549.552,300
Jan 11, 202449.3349.3349.3349.3349.33300
Jan 10, 202449.9149.9149.9149.9149.911,400
Jan 09, 202449.8849.8849.8849.8849.882,300
Jan 08, 202451.7151.7151.7151.7151.71-
Jan 05, 202451.8751.8751.7151.7151.71500
Jan 04, 202452.1752.9451.6352.9452.943,500
Jan 03, 202452.7452.7452.7452.7452.74100
Jan 02, 202453.7153.7153.6553.6553.65300
Dec 29, 202353.8054.7253.7254.1254.122,400
Dec 28, 202354.2454.2453.7353.7353.736,500
Dec 27, 202354.2454.2454.2454.2454.2415,100
Dec 26, 202353.0053.0052.2752.2752.272,000
Dec 22, 202352.9053.0152.9053.0153.01200
Dec 21, 202354.6854.6852.4752.4752.47300
Dec 20, 202353.0253.0253.0253.0253.02-
Dec 19, 202352.3053.0252.3053.0253.02500
Dec 18, 202351.9951.9951.9951.9951.99200
Dec 15, 202352.5052.5052.5052.5052.50600
Dec 14, 202352.3952.3952.3952.3952.39100
Dec 13, 202350.6452.0550.6451.5251.522,000
Dec 12, 202349.2949.2948.5648.5648.56600
Dec 11, 202348.0548.9948.0548.2348.23700
Dec 08, 202348.6148.6148.6148.6148.61600
Dec 07, 202349.0049.0048.4948.5748.573,000
Dec 06, 202347.2647.2647.2647.2647.26600
Dec 05, 202347.1147.1147.1147.1147.11300
Dec 04, 202347.1147.1147.1147.1147.11900
Dec 01, 202347.0847.0846.0546.0546.05200
Nov 30, 202346.7846.7846.7546.7546.754,000
Nov 29, 202347.3647.3647.3647.3647.36200
Nov 28, 202346.8046.8046.8046.8046.80500
Nov 27, 202347.1047.1046.7846.7846.781,200
Nov 24, 202348.5248.5248.5248.5248.52300
Nov 22, 202348.0548.0548.0548.0548.053,400
Nov 21, 202348.0548.0548.0548.0548.05600
Nov 20, 202347.6047.6047.6047.6047.60-
Nov 17, 202347.6047.6047.6047.6047.60-
Nov 16, 202348.3448.3447.5847.6047.602,700
Nov 15, 202349.0849.0848.6548.6548.651,500
Nov 14, 202348.0248.1748.0248.1748.171,000
Nov 13, 202346.4346.4346.4346.4346.43100
Nov 10, 202346.4346.4346.4346.4346.43-
Nov 09, 202346.4346.4346.4346.4346.43-
Nov 08, 202346.4346.4346.4346.4346.43500
Nov 07, 202345.4845.4845.4845.4845.48300
Nov 06, 202345.7845.7845.4845.4845.48400
Nov 03, 202346.9846.9846.9846.9846.98500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...