BASF SE (BFFAF)

OTC Markets OTCQX - OTC Markets OTCQX Delayed Price. Currency in USD

Add to watchlist

52.00

0.00

(0.00%)

At close: 12:53PM EDT

Time Period:

Jun 10, 2023 - Jun 10, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 10, 2024	49.71	49.71	49.71	49.71	49.71	-
Jun 07, 2024	49.71	49.71	49.71	49.71	49.71	11,900
Jun 06, 2024	51.00	51.00	51.00	51.00	51.00	1,200
Jun 05, 2024	51.76	51.76	51.02	51.02	51.02	1,900
Jun 04, 2024	52.31	52.31	52.31	52.31	52.31	-
Jun 03, 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 09, 2024	53.28	53.28	53.28	53.28	53.28	1,400
May 08, 2024	52.56	52.56	52.56	52.56	52.56	700
May 07, 2024	52.84	54.40	52.84	52.84	52.84	2,700
May 06, 2024	53.75	53.75	53.75	53.75	53.75	100
May 03, 2024	52.05	52.05	52.05	52.05	52.05	400
May 02, 2024	50.54	50.54	50.54	50.54	50.54	-
May 01, 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	50.53	50.71	50.53	50.71	50.71	200
Apr 26, 2024	3.649 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 09, 2024	57.75	57.75	57.75	57.75	53.98	1,000
Apr 08, 2024	57.75	57.75	57.75	57.75	53.98	200
Apr 05, 2024	58.34	58.34	58.34	58.34	54.54	200
Apr 04, 2024	58.16	58.16	58.16	58.16	54.37	-
Apr 03, 2024	58.16	58.16	58.16	58.16	54.37	1,200
Apr 02, 2024	56.94	56.94	56.94	56.94	53.23	4,600
Apr 01, 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 08, 2024	53.59	53.59	53.59	53.59	50.10	200
Mar 07, 2024	53.54	53.54	53.44	53.44	49.96	800
Mar 06, 2024	52.86	52.86	52.86	52.86	49.41	3,000
Mar 05, 2024	51.00	51.35	51.00	51.35	48.00	600
Mar 04, 2024	50.95	50.95	50.95	50.95	47.63	200
Mar 01, 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 09, 2024	47.95	47.95	47.95	47.95	44.82	5,900
Feb 08, 2024	47.95	47.95	47.95	47.95	44.82	-
Feb 07, 2024	47.95	47.95	47.95	47.95	44.82	-
Feb 06, 2024	47.95	47.95	47.95	47.95	44.82	-
Feb 05, 2024	48.00	48.00	47.95	47.95	44.82	2,600
Feb 02, 2024	47.48	47.48	47.48	47.48	44.38	-
Feb 01, 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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,069.76+62.76(+0.29%)

S&P 5005,360.79+13.80(+0.26%)

DOW38,868.04+69.05(+0.18%)

CAD/USD0.7266-0.0004(-0.05%)

CRUDE OIL77.66-0.08(-0.10%)

Bitcoin CAD94,045.84-1,805.13(-1.88%)

BASF SE (BFFAF)

S&P/TSX
22,069.76
+62.76(+0.29%)

S&P 500
5,360.79
+13.80(+0.26%)

DOW
38,868.04
+69.05(+0.18%)

CAD/USD
0.7266
-0.0004(-0.05%)

CRUDE OIL
77.66
-0.08(-0.10%)

Bitcoin CAD
94,045.84
-1,805.13(-1.88%)