Basf Se (OP: BFFAF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 29, 2018 | 99.00 | 99.00 | 99.00 | 0 | -2.87(-2.82%) | |
| May 24, 2018 | 101.87 | 101.87 | 101.87 | 0 | +0.32(+0.31%) | |
| May 23, 2018 | 101.55 | 101.55 | 101.55 | 101.55 | 256 | -3.75(-3.56%) |
| May 22, 2018 | 105.30 | 105.30 | 105.30 | 105.30 | 138 | +1.59(+1.53%) |
| May 16, 2018 | 103.71 | 103.71 | 103.71 | 0 | +0.26(+0.25%) | |
| May 10, 2018 | 103.45 | 103.45 | 103.45 | 0 | +0.85(+0.83%) | |
| May 09, 2018 | 102.58 | 102.60 | 102.58 | 102.60 | 494 | -0.85(-0.82%) |
| May 03, 2018 | 103.45 | 103.45 | 103.45 | 0 | +0.20(+0.19%) | |
| Apr 26, 2018 | 103.25 | 103.25 | 103.25 | 30 | +0.01(+0.01%) | |
| Apr 25, 2018 | 103.24 | 103.24 | 103.24 | 103.24 | 4,803 | -1.51(-1.44%) |
| Apr 24, 2018 | 104.75 | 104.75 | 104.75 | 104.75 | 100 | -1.03(-0.97%) |
| Apr 20, 2018 | 105.78 | 105.78 | 105.78 | 0 | +0.13(+0.12%) | |
| Apr 19, 2018 | 105.65 | 105.65 | 105.65 | 105.65 | 239 | -0.75(-0.70%) |
| Apr 18, 2018 | 106.40 | 106.40 | 106.40 | 106.40 | 188 | +1.40(+1.33%) |
| Apr 17, 2018 | 105.00 | 105.00 | 105.00 | 105.00 | 5,150 | +0.66(+0.63%) |
| Apr 16, 2018 | 105.00 | 105.00 | 104.34 | 104.34 | 2,358 | +2.27(+2.22%) |
| Apr 11, 2018 | 102.07 | 102.07 | 102.07 | 25 | -1.93(-1.86%) | |
| Apr 09, 2018 | 104.00 | 104.00 | 104.00 | 30 | +2.88(+2.85%) | |
| Apr 06, 2018 | 103.60 | 103.60 | 101.12 | 101.12 | 1,845 | -1.43(-1.39%) |
| Apr 05, 2018 | 102.55 | 102.55 | 102.55 | 102.55 | 223 | +1.15(+1.13%) |
| Apr 04, 2018 | 101.40 | 101.40 | 101.40 | 101.40 | 110 | +1.26(+1.26%) |
| Apr 03, 2018 | 100.02 | 101.50 | 100.02 | 100.14 | 1,229 | -0.96(-0.95%) |
| Apr 02, 2018 | 101.10 | 101.10 | 101.10 | 101.10 | 235 | -0.90(-0.88%) |
| Mar 27, 2018 | 102.00 | 102.00 | 102.00 | 0 | +1.00(+0.99%) | |
| Mar 26, 2018 | 100.55 | 101.00 | 100.50 | 101.00 | 400 | -2.55(-2.46%) |
| Mar 21, 2018 | 103.55 | 103.55 | 103.55 | 0 | +0.75(+0.73%) | |
| Mar 20, 2018 | 102.80 | 102.80 | 102.80 | 102.80 | 1,058 | -0.68(-0.66%) |
| Mar 19, 2018 | 103.00 | 103.48 | 103.00 | 103.48 | 4,700 | +0.33(+0.32%) |
| Mar 16, 2018 | 103.15 | 103.15 | 103.15 | 103.15 | 417 | -0.57(-0.55%) |
| Mar 14, 2018 | 103.72 | 103.72 | 103.72 | 0 | -1.63(-1.55%) | |
| Mar 12, 2018 | 105.35 | 105.35 | 105.35 | 0 | +1.35(+1.30%) | |
| Mar 09, 2018 | 104.00 | 104.00 | 104.00 | 104.00 | 300 | +0.80(+0.78%) |
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.
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.
