BASF SE (BFFAF)
OTCMKTS
· Delayed Price · Currency is USD
64.64
+0.75 (1.17%)
Apr 28, 2026, 9:30 AM EST
BASF SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 61.85 | 64.64 | 61.85 | 64.64 | 64.64 | 1.17% | 11,516 |
| Apr 27, 2026 | 63.89 | 63.89 | 63.89 | 63.89 | 63.89 | 0.61% | 1,337 |
| Apr 23, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 0.87% | 185 |
| Apr 21, 2026 | 62.00 | 62.95 | 62.00 | 62.95 | 62.95 | -0.41% | 5,372 |
| Apr 15, 2026 | 63.21 | 63.21 | 63.21 | 63.21 | 63.21 | -0.13% | 1,061 |
| Apr 10, 2026 | 63.29 | 63.29 | 63.29 | 63.29 | 63.29 | 4.40% | 2,313 |
| Apr 9, 2026 | 60.39 | 60.62 | 60.39 | 60.62 | 60.62 | 0.31% | 930 |
| Apr 7, 2026 | 60.00 | 60.48 | 60.00 | 60.43 | 60.43 | -0.12% | 112,908 |
| Mar 31, 2026 | 59.50 | 61.00 | 58.75 | 60.50 | 60.50 | 2.04% | 6,305 |
| Mar 30, 2026 | 59.29 | 59.29 | 59.29 | 59.29 | 59.29 | -1.18% | 1,810 |
| Mar 27, 2026 | 57.97 | 60.00 | 57.97 | 60.00 | 60.00 | 6.57% | 1,556 |
| Mar 26, 2026 | 59.00 | 59.00 | 56.30 | 56.30 | 56.30 | -3.71% | 237 |
| Mar 25, 2026 | 58.47 | 58.47 | 58.47 | 58.47 | 58.47 | 8.52% | 2,672 |
| Mar 24, 2026 | 53.88 | 53.88 | 53.88 | 53.88 | 53.88 | -0.84% | 782 |
| Mar 23, 2026 | 54.34 | 54.34 | 54.34 | 54.34 | 54.34 | 4.28% | 1,067 |
| Mar 20, 2026 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | -6.11% | 325 |
| Mar 17, 2026 | 55.12 | 55.50 | 55.12 | 55.50 | 55.50 | 0.70% | 288 |
| Mar 13, 2026 | 55.11 | 55.11 | 55.11 | 55.11 | 55.11 | -2.23% | 662 |
| Mar 12, 2026 | 56.37 | 56.37 | 56.37 | 56.37 | 56.37 | 7.27% | 110 |
| Mar 10, 2026 | 52.55 | 52.55 | 52.55 | 52.55 | 52.55 | -0.92% | 486 |
| Mar 9, 2026 | 50.12 | 53.04 | 50.12 | 53.04 | 53.04 | 4.88% | 1,105 |
| Mar 6, 2026 | 50.57 | 50.57 | 50.57 | 50.57 | 50.57 | -4.64% | 5,200 |
| Mar 4, 2026 | 53.05 | 53.05 | 53.04 | 53.04 | 53.04 | -3.07% | 594 |
| Mar 2, 2026 | 54.25 | 54.71 | 54.25 | 54.71 | 54.71 | -0.88% | 3,851 |
| Feb 23, 2026 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | -2.87% | 633 |
| Feb 20, 2026 | 56.83 | 56.83 | 56.83 | 56.83 | 56.83 | -1.34% | 7,190 |
| Feb 18, 2026 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | -4.16% | 106 |
| Feb 17, 2026 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | 0.08% | 3,632 |
| Feb 10, 2026 | 59.90 | 60.05 | 59.90 | 60.05 | 60.05 | 4.82% | 2,832 |
| Feb 9, 2026 | 56.75 | 57.29 | 56.75 | 57.29 | 57.29 | -2.09% | 450 |
| Feb 6, 2026 | 58.51 | 58.51 | 58.51 | 58.51 | 58.51 | 2.29% | 2,430 |
| Feb 5, 2026 | 57.16 | 57.20 | 57.16 | 57.20 | 57.20 | 1.42% | 402 |
| Feb 4, 2026 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | 1.54% | 45,193 |
| Feb 3, 2026 | 55.55 | 55.55 | 55.55 | 55.55 | 55.55 | -0.37% | 2,160 |
| Jan 27, 2026 | 55.75 | 55.75 | 55.75 | 55.75 | 55.75 | 6.07% | 180 |
| Jan 23, 2026 | 52.56 | 52.56 | 52.56 | 52.56 | 52.56 | -3.22% | 2,660 |
| Jan 22, 2026 | 54.31 | 54.31 | 54.31 | 54.31 | 54.31 | 7.41% | 217 |
| Jan 20, 2026 | 50.57 | 50.57 | 50.57 | 50.57 | 50.57 | -3.93% | 242 |
| Jan 14, 2026 | 52.64 | 52.64 | 52.64 | 52.64 | 52.64 | -0.24% | 150 |
| Jan 12, 2026 | 52.76 | 52.76 | 52.76 | 52.76 | 52.76 | 2.25% | 195 |
| Jan 6, 2026 | 52.00 | 52.25 | 51.60 | 51.60 | 51.60 | -0.94% | 330 |
| Dec 30, 2025 | 51.45 | 52.09 | 51.45 | 52.09 | 52.09 | 0.60% | 750 |
| Dec 24, 2025 | 51.78 | 51.78 | 51.78 | 51.78 | 51.78 | 1.01% | 175 |
| Dec 22, 2025 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | -0.91% | 3,002 |
| Dec 18, 2025 | 50.67 | 51.73 | 50.67 | 51.73 | 51.73 | -0.71% | 439 |
| Dec 16, 2025 | 52.06 | 52.10 | 52.06 | 52.10 | 52.10 | -0.48% | 1,008 |
| Dec 15, 2025 | 52.64 | 52.64 | 52.35 | 52.35 | 52.35 | 7.18% | 666 |
| Dec 10, 2025 | 48.30 | 48.84 | 48.30 | 48.84 | 48.84 | -0.43% | 550 |
| Dec 9, 2025 | 49.05 | 49.05 | 49.05 | 49.05 | 49.05 | -1.23% | 395 |
| Dec 8, 2025 | 49.66 | 49.66 | 49.66 | 49.66 | 49.66 | 0.20% | 100 |
| Dec 5, 2025 | 49.56 | 49.56 | 49.56 | 49.56 | 49.56 | -3.29% | 8,456 |
| Dec 3, 2025 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | -1.64% | 590 |
| Dec 1, 2025 | 51.11 | 52.10 | 51.11 | 52.10 | 52.10 | 1.86% | 361 |
| Nov 28, 2025 | 51.15 | 51.15 | 51.15 | 51.15 | 51.15 | -1.63% | 100 |
| Nov 25, 2025 | 50.67 | 52.00 | 50.67 | 52.00 | 52.00 | 3.62% | 805 |
| Nov 21, 2025 | 50.19 | 50.19 | 50.19 | 50.19 | 50.19 | -0.11% | 5,300 |
| Nov 19, 2025 | 50.24 | 50.24 | 50.24 | 50.24 | 50.24 | 6.64% | 1,725 |
| Nov 18, 2025 | 47.11 | 47.11 | 47.11 | 47.11 | 47.11 | -4.19% | 540 |
| Nov 17, 2025 | 49.50 | 49.50 | 49.17 | 49.17 | 49.17 | -1.66% | 359 |
| Nov 13, 2025 | 50.48 | 50.48 | 50.00 | 50.00 | 50.00 | -0.96% | 1,263 |
| Nov 11, 2025 | 49.97 | 50.49 | 49.97 | 50.49 | 50.49 | 0.81% | 835 |
| Nov 10, 2025 | 50.08 | 50.08 | 50.08 | 50.08 | 50.08 | 2.20% | 100 |
| Nov 7, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -2.87% | 114 |
| Nov 6, 2025 | 50.45 | 50.45 | 50.45 | 50.45 | 50.45 | 4.02% | 400 |
| Oct 30, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | -2.51% | 267 |