Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
OTC Markets OTCQX - Delayed Quote USD

BASF SE (BASFY)

Compare
12.59
+0.02
+(0.16%)
At close: April 1 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 202512.5012.6112.4612.5912.59168,800
Mar 31, 202512.3312.4912.2512.4512.45152,400
Mar 28, 202512.8712.9412.8112.8512.85152,300
Mar 27, 202512.9213.0512.8712.9212.92149,700
Mar 26, 202513.3513.5013.2413.2713.27117,600
Mar 25, 202513.5813.6113.4613.5313.53175,900
Mar 24, 202513.5913.6013.4213.4913.49208,600
Mar 21, 202513.5313.6713.4713.6113.61159,800
Mar 20, 202513.6213.7513.6213.6913.69377,400
Mar 19, 202514.1414.2914.0814.2514.25251,900
Mar 18, 202514.4914.6214.4414.5514.55276,200
Mar 17, 202514.2914.3814.2814.3714.37144,000
Mar 14, 202514.3914.4414.2214.3614.36202,800
Mar 13, 202513.8714.0013.8713.9513.95303,000
Mar 12, 202513.9613.9713.7513.9013.90151,600
Mar 11, 202514.2714.2913.6814.0414.04382,400
Mar 10, 202514.2514.4314.0214.2014.20327,000
Mar 7, 202514.2914.6314.2714.6214.62288,400
Mar 6, 202514.6014.7614.4714.5514.55532,400
Mar 5, 202514.1914.4914.1914.4614.46701,500
Mar 4, 202512.7713.2112.5913.0313.03430,600
Mar 3, 202513.3413.3812.8912.9912.99176,700
Feb 28, 202512.7612.8512.5412.6612.66143,500
Feb 27, 202512.6212.6812.5412.5812.5873,300
Feb 26, 202512.9413.0412.8812.9012.90103,200
Feb 25, 202512.8012.8712.7312.8512.8575,900
Feb 24, 202512.8012.8312.7112.7612.76217,500
Feb 21, 202512.8012.8012.6512.7012.70110,200
Feb 20, 202512.5712.6312.4712.5512.55135,400
Feb 19, 202512.5012.6012.4312.5112.51252,500
Feb 18, 202513.1113.1813.0713.1613.16162,800
Feb 14, 202513.5013.5513.3213.3513.35175,000
Feb 13, 202513.1213.3213.1113.2413.24513,400
Feb 12, 202512.3612.9912.3612.8012.80482,400
Feb 11, 202512.0812.2112.0512.1812.1897,900
Feb 10, 202512.2112.2212.1712.2012.20145,600
Feb 7, 202512.4512.4712.2112.2112.21429,900
Feb 6, 202512.3112.5512.3012.4912.491,008,600
Feb 5, 202511.6011.7311.5811.6911.69115,800
Feb 4, 202511.6111.7011.6111.6911.69111,400
Feb 3, 202511.4011.6311.3611.4711.47181,300
Jan 31, 202512.0412.1611.9812.0112.01185,100
Jan 30, 202512.3612.3712.2012.2312.23141,400
Jan 29, 202512.0712.2212.0112.1412.1485,400
Jan 28, 202512.3612.3612.2412.2812.2890,600
Jan 27, 202512.2812.3512.1612.3012.30189,900
Jan 24, 202512.2212.6312.1212.2012.20430,000
Jan 23, 202511.8411.9211.7911.9111.91121,900
Jan 22, 202511.7311.7711.6611.7311.73119,100
Jan 21, 202511.7511.8811.7411.8811.88203,200
Jan 17, 202511.3811.4911.3511.3611.36117,900
Jan 16, 202511.2811.4211.2411.3311.33136,500
Jan 15, 202511.3211.3911.3011.3811.38248,700
Jan 14, 202510.8710.9410.8510.8910.89405,700
Jan 13, 202510.6310.7010.5810.7010.70470,500
Jan 10, 202510.7610.7610.5710.6210.62216,600
Jan 8, 202510.8010.8210.7310.8010.80137,200
Jan 7, 202510.9611.0010.8910.9210.92409,900
Jan 6, 202510.8511.0010.8410.9010.90344,800
Jan 3, 202510.7110.7310.6210.6610.66307,200
Jan 2, 202510.9410.9810.8110.8610.86504,500
Dec 31, 202410.8911.0010.8610.9010.90254,500
Dec 30, 202411.0011.0310.9010.9410.94299,300
Dec 27, 202411.0411.1111.0111.0511.05294,000
Dec 26, 202410.9511.1610.9511.0811.08250,500
Dec 24, 202410.9911.1210.9511.0311.03146,500
Dec 23, 202410.9611.0010.9310.9910.99476,400
Dec 20, 202410.9611.1010.9411.0211.02513,400
Dec 19, 202411.1211.1210.9911.0011.00334,900
Dec 18, 202411.2911.3911.0611.0611.06276,700
Dec 17, 202411.4511.4811.3711.3911.39226,500
Dec 16, 202411.4511.5111.3811.4611.46189,000
Dec 13, 202411.6911.7111.6311.6711.67100,200
Dec 12, 202411.8011.8511.7311.7511.75171,700
Dec 11, 202411.7911.8011.7111.7511.75180,400
Dec 10, 202411.8411.8711.7511.8111.81368,900
Dec 9, 202411.9412.0211.8511.8511.85553,500
Dec 6, 202411.6111.6511.5311.5811.58872,900
Dec 5, 202411.4811.5211.4411.4511.45709,000
Dec 4, 202411.4911.5211.3411.4211.42430,400
Dec 3, 202411.5011.5411.4311.4711.47286,000
Dec 2, 202411.3111.3611.1911.3311.33302,800
Nov 29, 202411.0911.2011.0511.2011.20114,500
Nov 27, 202411.0011.1511.0011.0111.01804,400
Nov 26, 202411.1711.1711.0111.0511.05254,700
Nov 25, 202411.3011.3311.2211.2911.29378,100
Nov 22, 202410.9911.1210.9511.1111.11202,300
Nov 21, 202411.0111.0610.9511.0511.05354,200
Nov 20, 202411.1711.2211.1111.1811.18289,000
Nov 19, 202411.1511.3611.1211.3111.31272,500
Nov 18, 202411.3811.4411.3511.3811.38301,300
Nov 15, 202411.4011.4211.3311.3711.37307,400
Nov 14, 202411.1711.2111.1011.1511.15243,900
Nov 13, 202411.2311.2311.0511.1311.13278,300
Nov 12, 202411.4011.4111.1611.2411.24370,400
Nov 11, 202411.8011.8611.7011.7511.75226,300
Nov 8, 202411.7311.7311.5311.5911.59245,400
Nov 7, 202412.3112.3612.2812.3212.32186,700
Nov 6, 202411.8211.8511.6911.7911.79148,000
Nov 5, 202411.9712.0111.9311.9911.99110,500
Nov 4, 202412.2812.2912.1612.1812.1899,000
Nov 1, 202412.2112.3212.1912.2712.2767,400
Oct 31, 202412.1012.1412.0212.0512.05134,600
Oct 30, 202411.9612.1511.9412.0112.01173,700
Oct 29, 202412.2612.2712.1312.1912.19123,200
Oct 28, 202412.3812.4612.3312.3812.3885,900
Oct 25, 202412.4312.4812.3612.3812.3872,900
Oct 24, 202412.4912.4912.3612.4312.43195,800
Oct 23, 202412.3512.4312.3112.3512.35156,300
Oct 22, 202412.4612.5212.4412.4512.45425,800
Oct 21, 202412.6312.6312.5112.5412.5490,100
Oct 18, 202412.7212.7312.6612.6712.67144,000
Oct 17, 202412.4812.5012.4112.4212.4288,400
Oct 16, 202412.4712.5612.4712.5412.5451,700
Oct 15, 202412.4612.5512.3212.4412.44149,300
Oct 14, 202412.6912.6912.3512.6712.67100,500
Oct 11, 202412.7012.9012.7012.8712.8755,600
Oct 10, 202412.9212.9412.8512.9112.9189,100
Oct 9, 202412.8212.9612.8212.9212.9259,800
Oct 8, 202412.8012.9412.7312.7812.78111,900
Oct 7, 202413.0213.2613.0213.1713.17116,100
Oct 4, 202413.2313.3013.1413.2413.2489,200
Oct 3, 202413.0313.0612.9913.0313.0357,700
Oct 2, 202413.0013.0312.7913.0013.00143,800
Oct 1, 202413.1213.1412.8812.9312.93207,300
Sep 30, 202413.2813.2913.1713.1913.19172,200
Sep 27, 202413.4513.5413.3813.4113.41346,000
Sep 26, 202412.4912.7012.4912.6912.69249,000
Sep 25, 202412.7712.7712.6312.6612.66111,700
Sep 24, 202412.7412.8312.7012.7712.77330,600
Sep 23, 202412.5312.5912.4912.5512.5587,400
Sep 20, 202412.9412.9612.8212.8312.8391,600
Sep 19, 202412.9813.0912.9213.0913.09153,500
Sep 18, 202412.8312.8612.6012.6312.63140,700
Sep 17, 202412.3812.4312.2812.3612.3690,700
Sep 16, 202412.1912.2112.0812.1612.16138,900
Sep 13, 202412.0312.1612.0312.0612.0689,600
Sep 12, 202411.7211.8711.7011.8611.86111,300
Sep 11, 202411.8011.9211.6611.8611.86145,800
Sep 10, 202411.8111.8111.6711.7311.73158,700
Sep 9, 202412.0112.0811.9712.0212.02175,600
Sep 6, 202412.3412.3512.0012.0212.0270,600
Sep 5, 202412.5012.5012.3712.4312.43237,900
Sep 4, 202412.2712.3812.2612.2712.27175,800
Sep 3, 202412.3612.3812.2012.2012.20135,000
Aug 30, 202412.7012.7412.6112.6912.69140,600
Aug 29, 202412.6412.6812.5812.5912.59212,400
Aug 28, 202412.5612.6012.4812.5312.5356,700
Aug 27, 202412.6612.6812.5512.6412.6483,000
Aug 26, 202412.5212.5512.4912.5212.52136,200
Aug 23, 202412.4412.5912.3112.5212.5282,700
Aug 22, 202412.3312.3412.2212.3112.3174,400
Aug 21, 202412.2112.3212.1912.2712.27106,700
Aug 20, 202411.9912.0711.9812.0112.01176,100
Aug 19, 202411.8711.9311.7911.8911.89182,000
Aug 16, 202411.6811.7111.5211.6811.68106,400
Aug 15, 202411.4511.5511.3811.5211.52124,300
Aug 14, 202411.4111.4111.3011.3111.31102,100
Aug 13, 202411.2711.4211.2711.4011.40161,000
Aug 12, 202411.3211.3211.2211.2611.26171,100
Aug 9, 202411.2611.3211.1711.3011.30232,100
Aug 8, 202411.2311.3611.2011.3211.32328,700
Aug 7, 202411.3611.3911.2011.2011.20313,700
Aug 6, 202411.0511.2211.0211.1511.15506,600
Aug 5, 202411.2011.2011.0511.1611.16323,000
Aug 2, 202411.4011.4511.3211.3911.39229,100
Aug 1, 202411.5711.5711.3311.4011.40163,500
Jul 31, 202411.6011.7011.5811.6411.64151,700
Jul 30, 202411.6711.6711.5311.5611.56224,300
Jul 29, 202411.5511.6711.5011.6511.65195,200
Jul 26, 202411.8711.9111.7911.9011.90165,200
Jul 25, 202411.8112.1911.8112.0812.08151,100
Jul 24, 202412.0712.1512.0712.1112.11200,300
Jul 23, 202412.1812.1812.0412.0912.0985,000
Jul 22, 202412.2012.2212.1212.2212.22127,300
Jul 19, 202412.0212.0511.9411.9411.94208,500
Jul 18, 202412.2512.3712.2212.2412.24127,200
Jul 17, 202412.1712.3612.1712.3212.32117,300
Jul 16, 202411.8311.9911.8011.9911.99142,300
Jul 15, 202412.0012.0011.8411.8811.88160,900
Jul 12, 202412.1012.1812.0712.1512.15139,900
Jul 11, 202411.9512.0211.9311.9711.97120,800
Jul 10, 202411.8211.8311.7511.8311.83120,800
Jul 9, 202412.0012.0211.8911.9111.91142,800
Jul 8, 202412.1712.2112.0912.1212.12241,800
Jul 5, 202412.2512.2812.1312.2012.20122,100
Jul 3, 202412.1212.2312.1212.1812.1862,600
Jul 2, 202411.9311.9911.9011.9611.96163,300
Jul 1, 202411.9711.9811.8511.8911.89179,400
Jun 28, 202412.0512.1012.0312.0812.08130,000
Jun 27, 202412.1112.1712.0712.1112.11106,600
Jun 26, 202412.0012.0911.9912.0612.06149,800
Jun 25, 202412.3412.4112.3112.4012.40177,100
Jun 24, 202412.2912.3912.2612.2912.29194,800
Jun 21, 202412.0112.0711.9812.0312.03132,500
Jun 20, 202412.0812.1712.0512.1412.14102,800
Jun 18, 202412.0012.0811.9912.0812.08193,000
Jun 17, 202411.9712.0511.9312.0312.03146,100
Jun 14, 202411.9311.9411.8511.9111.91154,600
Jun 13, 202412.2912.2912.1812.2412.24109,000
Jun 12, 202412.5812.6112.4612.5112.5176,900
Jun 11, 202412.4012.4712.3412.4512.45142,300
Jun 10, 202412.3812.4312.3312.4112.41135,100
Jun 7, 202412.5812.6412.5512.5712.5799,000
Jun 6, 202412.6912.7512.6712.7312.7373,100
Jun 5, 202412.8312.8412.7112.8112.8186,800
Jun 4, 202412.8812.8812.8012.8612.8690,500
Jun 3, 202413.0413.0712.9513.0113.0181,500
May 31, 202413.0613.1313.0113.1213.1279,500
May 30, 202412.8513.0212.8512.9912.9993,300
May 29, 202412.8112.8112.7012.7112.7196,600
May 28, 202413.0713.1012.9713.0413.04107,000
May 24, 202413.0213.0713.0013.0413.0465,500
May 23, 202413.1713.1712.9713.0013.00104,500
May 22, 202413.2513.2513.0013.0213.02190,000
May 21, 202413.4413.4413.2613.3213.32102,600
May 20, 202413.3413.5013.3013.3413.34149,700
May 17, 202413.3213.3213.2413.3113.3148,200
May 16, 202413.3613.4013.2613.3013.3056,900
May 15, 202413.4613.4913.3813.4613.4656,600
May 14, 202413.2813.3713.2413.3613.3660,600
May 13, 202413.1513.2613.1413.2213.22155,900
May 10, 202413.2513.2613.1213.1613.16102,800
May 9, 202413.3513.4913.3513.4413.4460,500
May 8, 202413.3913.3913.3013.3213.3238,400
May 7, 202413.4413.5313.4213.5313.53105,100
May 6, 202413.3213.3713.2913.3513.3554,100
May 3, 202413.1813.2613.1713.2513.25143,100
May 2, 202413.0313.1912.9913.0513.0592,700
May 1, 202413.1013.4213.0413.1113.1188,900
Apr 30, 202413.1713.2013.0313.0413.0458,400
Apr 29, 202413.0313.1613.0213.1313.13119,200
Apr 26, 2024 0.92 Dividend
Apr 26, 202413.2813.2812.9113.0513.05124,600
Apr 25, 202413.4913.7213.4213.6812.76141,100
Apr 24, 202413.6713.7213.5713.7012.7896,200
Apr 23, 202413.5113.7013.5113.7012.7888,800
Apr 22, 202413.4913.8713.4913.6112.69135,200
Apr 19, 202413.4613.4913.3413.3712.4790,000
Apr 18, 202413.5113.6313.4813.5212.6164,500
Apr 17, 202413.6113.6513.4413.6012.68117,200
Apr 16, 202413.5213.5213.3113.3612.46166,200
Apr 15, 202413.8113.8613.6013.6212.70170,700
Apr 12, 202413.7313.7713.6013.6412.72187,200
Apr 11, 202414.0814.0913.8714.0313.08209,900
Apr 10, 202414.2814.4914.2214.4713.49368,800
Apr 9, 202414.6014.6014.4614.5913.61560,800
Apr 8, 202414.5614.6014.4814.5713.5980,500
Apr 5, 202414.5714.5914.4814.5613.5894,200
Apr 4, 202414.8514.8914.6214.6613.6783,900
Apr 3, 202414.6614.7614.6614.7213.73121,600
Apr 2, 202414.5014.5214.4314.5013.52108,200

Related Tickers

HUN Huntsman Corporation
15.43
-2.28%
 
WLKP Westlake Chemical Partners LP
23.24
+0.65%
 
OLN Olin Corporation
23.79
-1.86%
 
CE Celanese Corporation
55.68
-1.92%
 
MEOH Methanex Corporation
34.34
-2.14%
 
TROX Tronox Holdings plc
6.77
-3.84%
 
BAK Braskem S.A.
3.7100
-3.64%
 
DOW Dow Inc.
34.61
-0.89%
 
541.SI Abundance International Limited
0.0210
0.00%
 
GPRE Green Plains Inc.
4.8500
0.00%