Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

BASF SE (BASFY) Historical Prices

BASFY historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202614.9214.9214.9214.9214.92-0.47%00.00
Oct 29, 202615.0215.0714.8614.9914.99+1.49%105,0010.81
Oct 28, 202614.6314.8114.5014.7714.77+1.65%76,8290.59
Oct 27, 202614.4214.6114.4214.5314.53-0.68%122,4550.94
Oct 26, 202614.6014.6914.5914.6314.63-0.61%106,8930.82
Oct 23, 202614.6614.7414.5714.7214.72-0.27%79,9720.60
Oct 22, 202614.7314.7614.6414.7614.76-0.27%53,7610.40
Oct 21, 202614.8914.9514.7714.8014.80-0.13%85,2110.63
Oct 20, 202614.7814.8714.7014.8214.82+0.20%120,9250.89
Oct 19, 202614.7014.8014.7014.7914.79-1.33%109,1670.81
Oct 16, 202614.9615.0614.9314.9914.99+1.15%130,5950.97
Oct 15, 202614.8314.8314.6914.8214.82+0.88%201,7161.47
Oct 14, 202614.6214.6914.4614.6914.69+1.59%111,7690.81
Oct 13, 202614.4614.5314.4114.4614.46+0.84%110,7820.80
Oct 12, 202614.4414.4414.2914.3414.34-1.31%149,4421.09
Oct 09, 202614.5014.6014.4914.5314.53-0.48%129,3480.93
Oct 08, 202614.5314.6214.4614.6014.60+1.53%130,5590.94
Oct 07, 202614.3614.4114.3214.3814.38-0.21%123,0090.88
Oct 06, 202614.4214.5314.3614.4114.41+1.48%135,2420.96
Oct 05, 202613.9914.2013.9014.2014.20+0.50%213,7941.54
Oct 02, 202614.0514.1814.0214.1314.13+1.07%155,3251.12
Oct 01, 202614.0614.0913.8613.9813.98-1.69%256,2241.84
Sep 30, 202614.7414.8114.1914.2214.22-0.21%110,1120.80
Sep 29, 202614.2414.2514.1214.2514.25-1.04%102,3360.74
Sep 28, 202614.2614.4114.2314.4014.40-0.21%121,8410.88
Sep 25, 202614.6214.6614.3014.4314.43-3.09%252,7171.85
Sep 24, 202614.9514.9814.8414.8914.89+0.20%115,1530.84
Sep 23, 202614.7514.9014.7414.8614.86-0.87%107,1680.78
Sep 22, 202614.7814.9914.7814.9914.99+1.56%85,4210.62
Sep 21, 202614.9514.9614.7014.7614.76-0.61%149,3861.08
Sep 18, 202614.8214.8514.7214.8514.85-1.39%466,3803.50
Sep 17, 202615.0615.1215.0215.0615.06+0.60%126,6220.94
Sep 16, 202615.1015.1014.9214.9714.97-0.33%89,7100.67
Sep 15, 202614.9615.0314.9415.0215.02-0.86%86,0160.64
Sep 14, 202615.1715.2014.9915.1515.15+0.66%120,0230.85
Sep 11, 202615.0215.0914.9915.0515.05-3.03%97,0240.68
Sep 10, 202615.4815.5615.4115.5215.52+1.31%75,3770.53
Sep 09, 202615.5415.5415.2415.3215.32-1.61%48,4880.33
Sep 08, 202615.6015.6715.5315.5715.57+0.45%73,1860.49
Sep 07, 202615.4815.5615.4515.5015.50+0.00%00.00
Sep 04, 202615.4815.5615.4515.5015.50-0.39%58,1550.38
Sep 03, 202615.6115.6115.4815.5615.56+0.65%97,7190.63
Sep 02, 202615.4315.5015.4115.4615.46+0.72%94,2020.60
Sep 01, 202615.2915.3815.2615.3515.35-0.07%87,6430.56
Aug 31, 202615.4815.5115.3415.3615.36+0.92%135,6730.87
Aug 28, 202615.2615.2715.1215.2215.22+1.47%156,3341.01
Aug 27, 202614.9315.0014.8615.0015.00-0.33%69,5370.45
Aug 26, 202615.1615.1715.0415.0515.05-0.33%104,7920.67
Aug 25, 202614.9915.1514.9115.1015.10-1.18%74,2480.48
Aug 24, 202615.2915.3715.2415.2815.28+1.26%115,8200.74