Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCQX - Delayed Quote USD

BASF SE (BFFAF)

56.80

0.00

(0.00%)

At close: March 14 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Mar 14, 2025	57.02	57.02	56.46	56.80	56.80	600
Mar 13, 2025	56.12	56.12	55.73	55.73	55.73	300
Mar 12, 2025	56.12	56.12	56.12	56.12	56.12	3,300
Mar 11, 2025	55.40	55.40	55.02	55.02	55.02	600
Mar 10, 2025	55.80	57.53	55.80	57.53	57.53	400
Mar 7, 2025	58.39	58.39	58.39	58.39	58.39	-
Mar 6, 2025	58.39	58.39	58.39	58.39	58.39	200
Mar 5, 2025	56.00	57.50	56.00	57.33	57.33	5,800
Mar 4, 2025	49.86	50.01	49.86	50.01	50.01	400
Mar 3, 2025	52.72	53.00	52.72	53.00	53.00	500
Feb 28, 2025	50.30	50.30	50.30	50.30	50.30	1,400
Feb 27, 2025	50.69	50.69	50.57	50.57	50.57	7,800
Feb 26, 2025	53.50	53.50	53.50	53.50	53.50	-
Feb 25, 2025	53.50	53.50	53.50	53.50	53.50	-
Feb 24, 2025	53.50	53.50	53.50	53.50	53.50	-
Feb 21, 2025	53.50	53.50	53.50	53.50	53.50	-
Feb 20, 2025	53.50	53.50	53.50	53.50	53.50	-
Feb 19, 2025	53.50	53.50	53.50	53.50	53.50	-
Feb 18, 2025	53.50	53.50	53.50	53.50	53.50	-
Feb 14, 2025	52.37	53.50	52.37	53.50	53.50	2,000
Feb 13, 2025	52.50	53.30	52.50	53.30	53.30	400
Feb 12, 2025	48.28	48.28	48.28	48.28	48.28	9,600
Feb 11, 2025	48.50	48.50	47.80	47.80	47.80	900
Feb 10, 2025	48.50	48.50	48.50	48.50	48.50	300
Feb 7, 2025	49.15	49.15	49.15	49.15	49.15	1,200
Feb 6, 2025	49.21	50.30	49.21	49.82	49.82	28,300
Feb 5, 2025	45.92	46.81	45.92	46.81	46.81	6,600
Feb 4, 2025	46.93	47.68	46.93	47.68	47.68	3,200
Feb 3, 2025	49.20	49.20	49.20	49.20	49.20	-
Jan 31, 2025	49.20	49.20	49.20	49.20	49.20	-
Jan 30, 2025	49.50	49.50	49.20	49.20	49.20	1,300
Jan 29, 2025	49.00	49.00	49.00	49.00	49.00	3,000
Jan 28, 2025	49.50	49.50	49.00	49.00	49.00	1,100
Jan 27, 2025	49.06	49.06	49.06	49.06	49.06	1,400
Jan 24, 2025	48.51	48.51	48.51	48.51	48.51	200
Jan 23, 2025	46.92	46.92	46.92	46.92	46.92	900
Jan 22, 2025	45.87	45.87	45.87	45.87	45.87	400
Jan 21, 2025	46.56	46.72	46.46	46.72	46.72	1,400
Jan 17, 2025	45.95	45.95	45.13	45.13	45.13	200
Jan 16, 2025	45.14	45.14	45.14	45.14	45.14	200
Jan 15, 2025	42.76	42.76	42.76	42.76	42.76	-
Jan 14, 2025	42.76	42.76	42.76	42.76	42.76	-
Jan 13, 2025	42.76	42.76	42.76	42.76	42.76	500
Jan 10, 2025	42.80	42.80	42.09	42.39	42.39	2,600
Jan 8, 2025	43.14	43.56	43.14	43.56	43.56	700
Jan 7, 2025	43.26	43.26	43.26	43.26	43.26	400
Jan 6, 2025	43.22	43.85	43.22	43.30	43.30	9,200
Jan 3, 2025	43.50	43.50	42.80	42.80	42.80	2,600
Jan 2, 2025	44.40	44.40	44.40	44.40	44.40	-
Dec 31, 2024	44.40	44.40	44.40	44.40	44.40	-
Dec 30, 2024	44.50	44.50	44.40	44.40	44.40	1,200
Dec 27, 2024	44.60	44.60	44.05	44.05	44.05	2,400
Dec 26, 2024	44.08	44.08	44.08	44.08	44.08	100
Dec 24, 2024	43.50	43.50	43.50	43.50	43.50	2,000
Dec 23, 2024	43.50	44.25	43.50	43.50	43.50	11,000
Dec 20, 2024	44.31	44.65	43.50	44.65	44.65	1,000
Dec 19, 2024	43.36	44.62	43.36	44.06	44.06	1,200
Dec 18, 2024	46.64	46.64	45.63	45.63	45.63	7,400
Dec 17, 2024	46.00	46.00	46.00	46.00	46.00	-
Dec 16, 2024	46.50	46.50	46.00	46.00	46.00	600
Dec 13, 2024	48.40	48.40	48.40	48.40	48.40	-
Dec 12, 2024	48.40	48.40	48.40	48.40	48.40	-
Dec 11, 2024	46.73	48.40	46.73	48.40	48.40	800
Dec 10, 2024	48.56	48.56	47.25	47.25	47.25	800
Dec 9, 2024	47.00	47.00	47.00	47.00	47.00	-
Dec 6, 2024	46.79	47.00	46.75	47.00	47.00	1,500
Dec 5, 2024	45.35	45.35	45.35	45.35	45.35	4,900
Dec 4, 2024	46.00	46.00	45.35	45.35	45.35	1,400
Dec 3, 2024	45.44	45.44	45.44	45.44	45.44	600
Dec 2, 2024	44.78	44.78	44.60	44.60	44.60	1,100
Nov 29, 2024	44.42	45.58	44.42	45.58	45.58	400
Nov 27, 2024	43.55	43.55	43.55	43.55	43.55	12,000
Nov 26, 2024	44.94	44.94	44.94	44.94	44.94	-
Nov 25, 2024	44.38	44.94	44.38	44.94	44.94	1,800
Nov 22, 2024	44.10	44.50	44.10	44.50	44.50	7,900
Nov 21, 2024	45.13	45.13	44.23	44.38	44.38	1,700
Nov 20, 2024	44.64	44.64	44.64	44.64	44.64	-
Nov 19, 2024	45.00	45.00	44.64	44.64	44.64	14,100
Nov 18, 2024	46.42	46.42	45.26	45.26	45.26	400
Nov 15, 2024	44.90	45.86	44.90	45.86	45.86	700
Nov 14, 2024	45.86	45.86	45.64	45.64	45.64	80,100
Nov 13, 2024	45.44	45.86	45.44	45.86	45.86	1,800
Nov 12, 2024	44.99	44.99	44.99	44.99	44.99	4,500
Nov 11, 2024	47.87	47.87	47.87	47.87	47.87	6,000
Nov 8, 2024	50.74	50.74	50.74	50.74	50.74	-
Nov 7, 2024	48.60	50.74	48.60	50.74	50.74	500
Nov 6, 2024	46.02	46.83	46.02	46.83	46.83	600
Nov 5, 2024	48.50	48.50	48.50	48.50	48.50	-
Nov 4, 2024	48.40	48.50	48.40	48.50	48.50	400
Nov 1, 2024	47.74	47.74	47.74	47.74	47.74	-
Oct 31, 2024	47.74	47.74	47.74	47.74	47.74	1,200
Oct 30, 2024	47.17	49.59	47.17	49.59	49.59	700
Oct 29, 2024	49.80	49.80	49.80	49.80	49.80	-
Oct 28, 2024	49.80	49.80	49.80	49.80	49.80	700
Oct 25, 2024	49.50	49.50	49.50	49.50	49.50	300
Oct 24, 2024	49.36	49.36	49.36	49.36	49.36	400
Oct 23, 2024	49.40	49.40	47.90	47.90	47.90	400
Oct 22, 2024	49.25	49.25	49.25	49.25	49.25	200
Oct 21, 2024	50.39	50.39	50.04	50.04	50.04	1,600
Oct 18, 2024	50.16	50.16	50.16	50.16	50.16	1,000
Oct 17, 2024	49.62	50.01	49.62	50.01	50.01	1,900
Oct 16, 2024	50.00	50.00	50.00	50.00	50.00	700
Oct 15, 2024	49.80	49.80	49.65	49.65	49.65	6,100
Oct 14, 2024	51.51	51.51	50.97	50.97	50.97	400
Oct 11, 2024	50.48	51.60	50.48	51.60	51.60	400
Oct 10, 2024	51.55	51.55	51.55	51.55	51.55	1,200
Oct 9, 2024	51.44	51.44	51.44	51.44	51.44	200
Oct 8, 2024	50.04	50.04	50.04	50.04	50.04	1,500
Oct 7, 2024	51.88	53.00	51.37	53.00	53.00	5,800
Oct 4, 2024	52.89	52.89	52.89	52.89	52.89	500
Oct 3, 2024	52.00	52.00	52.00	52.00	52.00	-
Oct 2, 2024	52.00	52.00	52.00	52.00	52.00	700
Oct 1, 2024	52.00	52.00	52.00	52.00	52.00	500
Sep 30, 2024	53.00	53.00	51.89	51.89	51.89	1,500
Sep 27, 2024	53.00	55.00	52.35	54.58	54.58	2,000
Sep 26, 2024	50.25	51.60	50.06	50.06	50.06	700
Sep 25, 2024	50.30	50.50	50.30	50.50	50.50	400
Sep 24, 2024	51.84	51.84	51.84	51.84	51.84	100
Sep 23, 2024	51.00	51.00	50.90	50.90	50.90	1,500
Sep 20, 2024	50.89	50.89	50.89	50.89	50.89	-
Sep 19, 2024	50.89	50.89	50.89	50.89	50.89	900
Sep 18, 2024	50.89	50.89	50.89	50.89	50.89	1,500
Sep 17, 2024	49.60	49.60	49.17	49.17	49.17	500
Sep 16, 2024	47.38	49.00	47.38	49.00	49.00	600
Sep 13, 2024	47.51	47.51	47.51	47.51	47.51	-
Sep 12, 2024	47.71	47.71	47.22	47.51	47.51	1,300
Sep 11, 2024	47.00	47.95	47.00	47.95	47.95	200
Sep 10, 2024	47.15	47.15	46.30	46.30	46.30	800
Sep 9, 2024	47.31	48.20	47.31	48.20	48.20	15,800
Sep 6, 2024	49.50	49.50	49.50	49.50	49.50	100
Sep 5, 2024	50.00	50.00	50.00	50.00	50.00	800
Sep 4, 2024	49.50	49.50	49.50	49.50	49.50	-
Sep 3, 2024	50.25	50.25	49.50	49.50	49.50	5,600
Aug 30, 2024	50.01	50.01	50.01	50.01	50.01	2,500
Aug 29, 2024	50.00	52.28	50.00	52.28	52.28	500
Aug 28, 2024	50.29	50.29	50.29	50.29	50.29	-
Aug 27, 2024	50.29	50.29	50.29	50.29	50.29	-
Aug 26, 2024	50.29	50.29	50.29	50.29	50.29	100
Aug 23, 2024	49.86	49.86	49.86	49.86	49.86	200
Aug 22, 2024	49.25	49.25	49.25	49.25	49.25	1,000
Aug 21, 2024	48.58	49.25	48.52	49.25	49.25	2,000
Aug 20, 2024	48.25	48.25	48.00	48.00	48.00	2,300
Aug 19, 2024	48.24	48.39	47.50	48.39	48.39	1,900
Aug 16, 2024	45.75	45.75	45.75	45.75	45.75	-
Aug 15, 2024	44.86	45.75	44.86	45.75	45.75	600
Aug 14, 2024	45.19	45.19	45.19	45.19	45.19	1,700
Aug 13, 2024	46.50	46.50	46.50	46.50	46.50	2,000
Aug 12, 2024	46.50	46.50	46.50	46.50	46.50	300
Aug 9, 2024	45.36	45.94	45.36	45.94	45.94	300
Aug 8, 2024	45.00	45.50	45.00	45.50	45.50	2,000
Aug 7, 2024	45.00	45.00	45.00	45.00	45.00	-
Aug 6, 2024	45.14	45.14	45.00	45.00	45.00	2,300
Aug 5, 2024	45.15	46.67	42.85	46.67	46.67	4,600
Aug 2, 2024	46.88	46.88	46.88	46.88	46.88	-
Aug 1, 2024	46.88	46.88	46.88	46.88	46.88	-
Jul 31, 2024	46.88	46.88	46.88	46.88	46.88	14,700
Jul 30, 2024	46.88	46.88	46.88	46.88	46.88	-
Jul 29, 2024	46.90	46.90	46.88	46.88	46.88	1,300
Jul 26, 2024	47.98	47.98	47.98	47.98	47.98	-
Jul 25, 2024	47.98	47.98	47.98	47.98	47.98	700
Jul 24, 2024	47.98	47.98	47.98	47.98	47.98	400
Jul 23, 2024	48.95	48.95	48.95	48.95	48.95	500
Jul 22, 2024	47.61	47.61	47.61	47.61	47.61	-
Jul 19, 2024	47.61	47.61	47.61	47.61	47.61	-
Jul 18, 2024	47.61	47.61	47.61	47.61	47.61	-
Jul 17, 2024	48.77	49.06	47.61	47.61	47.61	2,200
Jul 16, 2024	47.02	47.02	47.02	47.02	47.02	600
Jul 15, 2024	49.25	49.25	47.96	49.05	49.05	2,100
Jul 12, 2024	49.25	49.25	49.25	49.25	49.25	11,100
Jul 11, 2024	47.68	47.68	47.68	47.68	47.68	200
Jul 10, 2024	47.37	47.37	47.37	47.37	47.37	1,500
Jul 9, 2024	48.50	48.50	48.08	48.08	48.08	500
Jul 8, 2024	49.05	49.05	48.30	48.30	48.30	1,300
Jul 5, 2024	47.52	47.52	47.52	47.52	47.52	-
Jul 3, 2024	47.52	47.52	47.52	47.52	47.52	-
Jul 2, 2024	47.52	47.52	47.52	47.52	47.52	300
Jul 1, 2024	47.52	47.52	47.52	47.52	47.52	4,200
Jun 28, 2024	49.15	49.24	47.57	47.57	47.57	900
Jun 27, 2024	47.81	47.81	47.81	47.81	47.81	-
Jun 26, 2024	47.81	47.81	47.81	47.81	47.81	2,400
Jun 25, 2024	49.50	49.50	49.50	49.50	49.50	700
Jun 24, 2024	46.80	46.80	46.80	46.80	46.80	700
Jun 21, 2024	46.80	46.80	46.80	46.80	46.80	-
Jun 20, 2024	46.80	46.80	46.80	46.80	46.80	-
Jun 18, 2024	46.80	46.80	46.80	46.80	46.80	-
Jun 17, 2024	48.05	48.05	46.80	46.80	46.80	1,200
Jun 14, 2024	48.60	48.60	47.13	47.13	47.13	1,500
Jun 13, 2024	50.25	50.25	50.25	50.25	50.25	1,000
Jun 12, 2024	50.38	50.38	50.25	50.25	50.25	1,600
Jun 11, 2024	48.84	48.84	48.84	48.84	48.84	600
Jun 10, 2024	49.71	49.71	49.71	49.71	49.71	-
Jun 7, 2024	49.71	49.71	49.71	49.71	49.71	11,900
Jun 6, 2024	51.00	51.00	51.00	51.00	51.00	1,200
Jun 5, 2024	51.76	51.76	51.02	51.02	51.02	1,900
Jun 4, 2024	52.31	52.31	52.31	52.31	52.31	-
Jun 3, 2024	52.31	52.31	52.31	52.31	52.31	-
May 31, 2024	52.31	52.31	52.31	52.31	52.31	-
May 30, 2024	51.01	52.31	51.01	52.31	52.31	900
May 29, 2024	51.54	51.54	51.54	51.54	51.54	2,600
May 28, 2024	52.22	53.05	51.54	51.54	51.54	5,000
May 24, 2024	52.48	52.48	52.48	52.48	52.48	-
May 23, 2024	52.48	52.48	52.48	52.48	52.48	300
May 22, 2024	52.10	52.10	52.00	52.00	52.00	800
May 21, 2024	53.50	53.51	53.39	53.39	53.39	800
May 20, 2024	53.57	53.57	53.57	53.57	53.57	-
May 17, 2024	53.57	53.57	53.57	53.57	53.57	300
May 16, 2024	51.95	51.95	51.95	51.95	51.95	600
May 15, 2024	51.95	51.95	51.95	51.95	51.95	-
May 14, 2024	51.95	51.95	51.95	51.95	51.95	800
May 13, 2024	51.95	51.95	51.95	51.95	51.95	200
May 10, 2024	53.28	53.28	53.28	53.28	53.28	-
May 9, 2024	53.28	53.28	53.28	53.28	53.28	1,400
May 8, 2024	52.56	52.56	52.56	52.56	52.56	700
May 7, 2024	52.84	54.40	52.84	52.84	52.84	2,700
May 6, 2024	53.75	53.75	53.75	53.75	53.75	100
May 3, 2024	52.05	52.05	52.05	52.05	52.05	400
May 2, 2024	50.54	50.54	50.54	50.54	50.54	-
May 1, 2024	50.92	50.92	50.17	50.54	50.54	1,500
Apr 30, 2024	52.40	52.40	51.53	51.53	51.53	2,200
Apr 29, 2024	52.36	52.36	51.95	51.95	51.95	200
Apr 26, 2024	3.65 Dividend
Apr 26, 2024	50.53	50.71	50.53	50.71	50.71	200
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