Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Basf Se ADR (OP: BASFY )

13.30 -0.16 (-1.22%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2008 143.00 143.75 141.15 143.00 37,912 +1.85(+1.31%)
Apr 29, 2008 141.15 141.81 140.95 141.15 26,387 -0.35(-0.25%)
Apr 28, 2008 141.50 141.93 140.65 141.50 42,561 +0.81(+0.58%)
Apr 25, 2008 142.45 141.84 140.44 140.69 31,187 -1.76(-1.24%)
Apr 24, 2008 142.45 142.60 139.85 142.45 64,232 -0.25(-0.18%)
Apr 23, 2008 142.70 143.00 139.85 142.70 31,905 +2.25(+1.60%)
Apr 22, 2008 140.45 144.95 139.00 140.45 48,854 -8.65(-5.80%)
Apr 21, 2008 149.10 149.10 147.25 149.10 18,008 +1.53(+1.04%)
Apr 18, 2008 147.57 147.70 145.70 147.57 24,993 +1.20(+0.82%)
Apr 17, 2008 146.37 146.50 144.76 146.37 35,423 +0.31(+0.21%)
Apr 16, 2008 146.06 146.70 144.65 146.06 49,958 +2.92(+2.04%)
Apr 15, 2008 143.14 143.19 142.16 143.14 62,124 +3.04(+2.17%)
Apr 14, 2008 139.62 140.70 139.62 140.10 23,228 +0.48(+0.34%)
Apr 11, 2008 141.30 141.25 139.62 139.62 26,530 -1.68(-1.19%)
Apr 10, 2008 141.30 142.11 140.35 141.30 38,589 +1.00(+0.71%)
Apr 09, 2008 140.30 141.10 140.00 140.30 43,705 +0.30(+0.21%)
Apr 08, 2008 140.05 140.70 138.80 140.00 440,462 -0.05(-0.04%)
Apr 07, 2008 140.05 140.87 139.50 140.05 166,053 +1.00(+0.72%)
Apr 04, 2008 139.05 140.25 138.59 139.05 56,186 +0.39(+0.28%)
Apr 03, 2008 138.66 139.45 137.66 138.66 231,783 +0.21(+0.15%)
Apr 02, 2008 136.10 138.95 137.90 138.45 130,089 +2.35(+1.73%)
Apr 01, 2008 134.90 137.00 135.69 136.10 550,787 +1.20(+0.89%)
Mar 31, 2008 134.90 136.45 134.05 134.90 28,731 +1.05(+0.78%)
Mar 28, 2008 134.01 134.00 133.01 133.85 20,935 -0.16(-0.12%)
Mar 27, 2008 133.50 136.20 134.01 134.01 40,593 +0.51(+0.38%)
Mar 26, 2008 134.05 133.51 131.90 133.50 33,703 +2.60(+1.99%)
Mar 25, 2008 34.05 130.90 130.90 130.90 6,901 +0.00(+0.00%)
Mar 24, 2008 130.81 132.70 129.00 130.90 19,721 +0.09(+0.07%)
Mar 21, 2008 130.81 130.94 128.90 130.81 21,289 +0.00(+0.00%)
Mar 20, 2008 130.81 130.94 128.90 130.81 21,289 -0.64(-0.49%)
Mar 19, 2008 131.45 135.10 131.45 131.45 56,207 -3.55(-2.63%)
Mar 18, 2008 131.05 135.40 133.10 135.00 29,847 +3.95(+3.01%)
Mar 17, 2008 131.05 133.06 130.01 131.05 58,878 +0.40(+0.31%)
Mar 14, 2008 131.49 133.45 129.35 130.65 21,311 -0.84(-0.64%)
Mar 13, 2008 130.15 132.30 128.75 131.49 42,485 +1.34(+1.03%)
Mar 12, 2008 130.15 132.75 130.15 130.15 40,168 -0.66(-0.50%)
Mar 11, 2008 130.81 130.81 126.00 130.81 25,475 +4.76(+3.78%)
Mar 10, 2008 126.05 127.95 125.75 126.05 51,361 -1.45(-1.14%)
Mar 07, 2008 127.50 128.35 126.55 127.50 29,163 -1.95(-1.51%)
Mar 06, 2008 129.45 130.71 128.94 129.45 136,080 +0.00(+0.00%)
Mar 05, 2008 124.91 130.05 127.45 129.45 84,460 +4.54(+3.63%)
Mar 04, 2008 124.91 126.66 124.15 124.91 134,043 -2.74(-2.15%)
Mar 03, 2008 127.65 127.72 125.25 127.65 195,677 +1.20(+0.95%)
Feb 29, 2008 130.00 128.35 126.00 126.45 40,332 -3.55(-2.73%)
Feb 28, 2008 130.00 130.65 129.05 130.00 21,173 -0.20(-0.15%)
Feb 27, 2008 130.20 131.25 127.95 130.20 25,217 +0.47(+0.36%)
Feb 26, 2008 129.73 130.30 127.65 129.73 23,910 +2.68(+2.11%)
Feb 25, 2008 127.05 127.07 125.39 127.05 32,360 +1.30(+1.03%)
Feb 22, 2008 125.30 126.45 124.38 125.75 21,592 +0.45(+0.36%)
Feb 21, 2008 128.40 128.35 124.91 125.30 39,621 -3.10(-2.41%)
Feb 20, 2008 129.80 129.81 125.70 128.40 14,367 -1.40(-1.08%)
Feb 19, 2008 125.90 131.00 129.27 129.80 30,002 +3.90(+3.10%)
Feb 18, 2008 125.90 126.15 124.80 125.90 30,560 +0.00(+0.00%)
Feb 15, 2008 125.90 126.15 124.80 125.90 30,560 -1.70(-1.33%)
Feb 14, 2008 127.60 129.00 126.55 127.60 15,716 +0.70(+0.55%)
Feb 13, 2008 126.90 127.34 125.55 126.90 28,732 +2.00(+1.60%)
Feb 12, 2008 124.90 126.40 124.35 124.90 27,119 +2.85(+2.34%)
Feb 11, 2008 122.05 122.90 121.00 122.05 22,276 -0.15(-0.12%)
Feb 08, 2008 122.20 122.80 120.65 122.20 47,587 -0.55(-0.45%)
Feb 07, 2008 124.30 123.35 121.15 122.75 19,225 -1.55(-1.25%)
Feb 06, 2008 124.30 126.25 124.15 124.30 39,867 +0.80(+0.65%)
Feb 05, 2008 129.35 129.35 123.45 123.50 44,104 -5.85(-4.52%)
Feb 04, 2008 131.35 130.95 128.85 129.35 49,756 -2.00(-1.52%)
Feb 01, 2008 130.40 131.85 129.95 131.35 23,633 +0.95(+0.73%)
Jan 31, 2008 130.40 131.25 125.80 130.40 28,778 +3.35(+2.64%)
Jan 30, 2008 127.05 129.33 125.93 127.05 48,517 +0.30(+0.24%)
Jan 29, 2008 126.75 127.55 125.20 126.75 30,582 +2.50(+2.01%)
Jan 28, 2008 122.36 124.25 121.15 124.25 49,147 +1.89(+1.54%)
Jan 25, 2008 125.00 127.75 122.26 122.36 76,069 -2.64(-2.11%)
Jan 24, 2008 125.00 125.00 123.00 125.00 316,187 +6.00(+5.04%)
Jan 23, 2008 119.00 120.00 114.25 119.00 120,080 -7.80(-6.15%)
Jan 22, 2008 134.10 126.80 121.00 126.80 78,256 -7.30(-5.44%)
Jan 21, 2008 134.10 137.15 133.00 134.10 167,296 +0.00(+0.00%)
Jan 18, 2008 134.10 137.15 133.00 134.10 167,296 -2.91(-2.12%)
Jan 17, 2008 137.01 140.75 137.00 137.01 100,683 -2.84(-2.03%)
Jan 16, 2008 139.85 144.70 139.80 139.85 73,835 -6.61(-4.51%)
Jan 15, 2008 148.02 150.13 146.20 146.46 85,969 -1.56(-1.05%)
Jan 14, 2008 147.37 148.95 147.75 148.02 67,473 +0.65(+0.44%)
Jan 11, 2008 147.37 148.15 145.80 147.37 110,427 -0.94(-0.63%)
Jan 10, 2008 148.31 149.73 146.86 148.31 160,961 -6.09(-3.94%)
Jan 09, 2008 151.50 154.49 152.66 154.40 80,851 +2.90(+1.91%)
Jan 08, 2008 151.50 155.04 151.50 151.50 46,414 -2.10(-1.37%)
Jan 07, 2008 150.15 153.75 151.75 153.60 84,152 +3.45(+2.30%)
Jan 04, 2008 150.15 152.50 149.91 150.15 61,449 +0.55(+0.37%)
Jan 03, 2008 149.60 150.55 148.60 149.60 38,117 +1.00(+0.67%)
Jan 02, 2008 147.40 150.10 147.94 148.60 26,295 +1.20(+0.81%)
Jan 01, 2008 147.40 149.20 146.50 147.40 33,243 +0.00(+0.00%)
Dec 31, 2007 147.40 149.20 146.50 147.40 33,243 -1.10(-0.74%)
Dec 28, 2007 148.50 149.20 147.47 148.50 23,047 +0.40(+0.27%)
Dec 27, 2007 147.70 148.77 146.82 148.10 53,043 +0.40(+0.27%)
Dec 26, 2007 147.70 147.94 145.60 147.70 38,385 +1.20(+0.82%)
Dec 24, 2007 146.50 146.75 145.30 146.50 26,124 +0.90(+0.62%)
Dec 21, 2007 145.60 145.63 144.37 145.60 56,726 +3.41(+2.40%)
Dec 20, 2007 142.19 142.95 140.89 142.19 48,181 +1.19(+0.84%)
Dec 19, 2007 140.80 141.68 140.00 141.00 78,675 +0.20(+0.14%)
Dec 18, 2007 140.80 142.25 139.31 140.80 46,965 +1.60(+1.15%)
Dec 17, 2007 140.00 140.06 138.79 139.20 61,537 -0.80(-0.57%)
Dec 14, 2007 140.00 145.39 139.80 140.00 38,697 -5.39(-3.71%)
Dec 13, 2007 144.35 146.40 143.50 145.39 62,337 +1.04(+0.72%)
Dec 12, 2007 144.35 144.70 142.80 144.35 105,374 +3.99(+2.84%)
Dec 11, 2007 140.36 142.95 139.90 140.36 154,868 -1.39(-0.98%)
Dec 10, 2007 141.75 142.55 141.57 141.75 23,155 -0.80(-0.56%)
Dec 07, 2007 142.69 142.88 141.60 142.55 28,866 -0.14(-0.10%)
Dec 06, 2007 140.70 142.85 140.25 142.69 40,209 +1.99(+1.41%)
Dec 05, 2007 140.70 141.50 140.25 140.70 74,301 +0.91(+0.65%)
Dec 04, 2007 139.79 140.60 138.55 139.79 34,457 +1.24(+0.89%)
Dec 03, 2007 138.55 139.10 138.25 138.55 30,126 -0.65(-0.47%)
Nov 30, 2007 139.19 140.40 138.45 139.20 159,698 +0.01(+0.01%)
Nov 29, 2007 139.20 139.50 137.90 139.19 40,836 -0.01(-0.01%)
Nov 28, 2007 139.20 140.90 135.50 139.20 77,613 +4.55(+3.38%)
Nov 27, 2007 134.65 135.10 133.65 134.65 21,999 -0.31(-0.23%)
Nov 26, 2007 134.96 136.95 134.96 134.96 33,134 -2.09(-1.52%)
Nov 23, 2007 134.65 137.75 136.50 137.05 27,082 +2.40(+1.78%)
Nov 21, 2007 135.70 134.65 132.36 134.65 78,564 +0.00(+0.00%)
Nov 20, 2007 134.65 134.65 132.36 134.65 78,564 +6.30(+4.91%)
Nov 19, 2007 128.35 130.26 127.60 128.35 49,180 -4.37(-3.29%)
Nov 16, 2007 132.72 132.90 131.10 132.72 28,127 +0.82(+0.62%)
Nov 15, 2007 131.90 133.72 131.66 131.90 50,009 -3.26(-2.41%)
Nov 14, 2007 135.75 137.50 135.16 135.16 35,149 -0.59(-0.43%)
Nov 13, 2007 132.30 135.92 133.60 135.75 48,237 +3.45(+2.61%)
Nov 12, 2007 132.30 133.45 131.80 132.30 57,235 -4.40(-3.22%)
Nov 09, 2007 136.70 137.53 135.50 136.70 39,855 -1.15(-0.83%)
Nov 08, 2007 137.85 138.36 135.66 137.85 51,251 +1.15(+0.84%)
Nov 07, 2007 136.70 139.00 136.00 136.70 21,993 -0.40(-0.29%)
Nov 06, 2007 137.10 137.35 135.50 137.10 71,107 +2.00(+1.48%)
Nov 05, 2007 135.39 135.10 133.85 135.10 58,870 -0.29(-0.21%)
Nov 02, 2007 135.39 135.39 133.80 135.39 42,542 +1.52(+1.14%)
Nov 01, 2007 133.87 136.00 133.55 133.87 73,584 -5.23(-3.76%)
Oct 31, 2007 138.20 139.10 137.20 139.10 42,507 +0.90(+0.65%)
Oct 30, 2007 141.95 139.05 138.20 138.20 37,857 -3.75(-2.64%)
Oct 29, 2007 141.10 142.75 140.45 141.95 33,243 +0.85(+0.60%)
Oct 26, 2007 141.10 141.41 140.08 141.10 37,653 +1.20(+0.86%)
Oct 25, 2007 139.90 139.90 138.81 139.90 52,056 +2.30(+1.67%)
Oct 24, 2007 138.52 138.05 136.20 137.60 40,060 -0.92(-0.66%)
Oct 23, 2007 138.52 138.52 136.55 138.52 85,722 +1.42(+1.04%)
Oct 19, 2007 137.10 139.30 137.10 137.10 24,170 -0.19(-0.14%)
Oct 18, 2007 137.29 137.33 136.35 137.29 83,638 +0.99(+0.73%)
Oct 17, 2007 136.30 136.85 135.25 136.30 56,485 +1.60(+1.19%)
Oct 16, 2007 134.70 135.00 134.20 134.70 69,863 +0.00(+0.00%)
Oct 15, 2007 134.70 135.90 134.00 134.70 94,436 -0.44(-0.33%)
Oct 12, 2007 135.14 135.33 134.50 135.14 38,522 +0.81(+0.60%)
Oct 11, 2007 134.33 135.87 134.00 134.33 50,796 -0.32(-0.24%)
Oct 10, 2007 134.65 134.93 134.02 134.65 30,722 -0.65(-0.48%)
Oct 09, 2007 135.30 136.00 134.75 135.30 321,070 -1.30(-0.95%)
Oct 08, 2007 135.60 137.40 136.40 136.60 30,240 +1.00(+0.74%)
Oct 05, 2007 135.60 135.95 134.25 135.60 28,249 +1.05(+0.78%)
Oct 04, 2007 134.16 134.55 133.75 134.55 36,202 +0.39(+0.29%)
Oct 03, 2007 134.16 135.25 134.16 134.16 20,093 -1.70(-1.25%)
Oct 02, 2007 135.86 136.15 135.07 135.86 39,013 -3.24(-2.33%)
Oct 01, 2007 137.06 139.49 137.30 139.10 142,088 +2.04(+1.49%)
Sep 28, 2007 137.06 138.50 136.10 137.06 45,252 -0.59(-0.43%)
Sep 27, 2007 136.99 137.80 136.66 137.65 91,952 +0.66(+0.48%)
Sep 26, 2007 137.80 137.20 136.10 136.99 32,769 -0.81(-0.59%)
Sep 25, 2007 137.80 138.50 136.80 137.80 33,095 +0.95(+0.69%)
Sep 24, 2007 136.85 137.20 135.72 136.85 55,351 +1.45(+1.07%)
Sep 21, 2007 135.15 135.50 134.70 135.40 82,026 +0.25(+0.18%)
Sep 20, 2007 135.15 135.85 134.30 135.15 41,693 +0.65(+0.48%)
Sep 19, 2007 134.50 134.60 133.70 134.50 30,257 +0.30(+0.22%)
Sep 18, 2007 129.65 134.25 130.60 134.20 59,689 +4.55(+3.51%)
Sep 17, 2007 129.65 130.74 128.67 129.65 46,776 +1.10(+0.86%)
Sep 14, 2007 128.55 129.49 128.20 128.55 144,342 -0.40(-0.31%)
Sep 13, 2007 128.95 129.90 128.55 128.95 74,497 +0.55(+0.43%)
Sep 12, 2007 128.20 128.90 127.75 128.40 78,531 +0.20(+0.16%)
Sep 11, 2007 128.20 128.77 127.60 128.20 355,924 +0.85(+0.67%)
Sep 10, 2007 127.35 128.06 126.25 127.35 492,702 -0.50(-0.39%)
Sep 07, 2007 127.85 129.75 127.15 127.85 604,155 -1.45(-1.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.