BASF SE S/ADR Historical Stock Prices

BASFY 
$86.59
*  
1.71
2.01 %
Get BASFY Alerts
*Delayed - data as of Aug. 3, 2015  -  Find a broker to begin trading BASFY now


Community Rating:
View:    BASFY After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A  87.01  86.18  86.59 35,219
07/31/2015 86.5 87 86.1 86.25 102,364
07/30/2015 84.561 84.88 83.8 84.88 29,729
07/29/2015 85.22 86.09 85.19 85.38 35,057
07/28/2015 85.74 85.95 85.16 85.9 30,494
07/27/2015 85.13 85.62 84.79 85.2 75,828
07/24/2015 86.97 87.5 86.26 86.56 195,455
07/23/2015 90.98 91.08 90.44 90.755 86,403
07/22/2015 90.25 90.81 89.88 90.37 48,260
07/21/2015 91.94 92.38 91.85 92.21 58,733
07/20/2015 92.85 92.85 92.25 92.41 68,657
07/17/2015 91.87 91.92 91.19 91.5 42,574
07/16/2015 92.93 93.13 92.25 92.4 58,218
07/15/2015 91.64 92.29 91.02 91.68 30,078
07/14/2015 91.91 92.32 91.63 92.11 140,304
07/13/2015 91.89 91.95 91.21 91.47 38,426
07/10/2015 91.04 91.88 90.65 91.7 51,235
07/09/2015 86.33 87.11 86.18 86.555 53,328
07/08/2015 85.03 85.41 84.48 84.775 37,142
07/07/2015 84.25 85.98 82.95 85.58 109,204
07/06/2015 86.02 87 85.55 85.91 90,872
07/02/2015 88.87 89.1 88.15 88.42 36,521
07/01/2015 89.43 89.98 88.6 89 39,534
06/30/2015 89.83 89.84 87.68 88.66 84,742
06/29/2015 89.97 90.709 88.8 89.23 62,472
06/26/2015 93.22 93.55 92.34 92.88 30,420
06/25/2015 93.89 93.89 92.9 93.41 52,385
06/24/2015 93.43 93.91 93.15 93.3 78,908
06/23/2015 95.545 95.95 95.08 95.3 32,879
06/22/2015 95.37 96.56 95.29 95.45 51,970
06/19/2015 92.17 92.37 91.39 91.83 29,694
06/18/2015 91.8 94.92 91.68 93.28 71,293
06/17/2015 91.69 91.8 89.95 91.14 54,618
06/16/2015 90.03 91.16 89.8 90.82 41,304
06/15/2015 91.1 91.9 90.87 91.89 42,478
06/12/2015 92.05 92.87 91.16 92.3 35,040
06/11/2015 94.61 95.04 93.68 94.07 24,639
06/10/2015 93.025 94.35 93.025 94.07 49,005
06/09/2015 90.54 91.32 90 90.95 36,461
06/08/2015 91 91.17 90.37 91 41,444
06/05/2015 91.41 92.19 90.5 91.05 207,799
06/04/2015 93.62 95.035 92.62 92.89 57,078
06/03/2015 94.265 95.56 94.19 94.56 68,874
06/02/2015 92.19 93.22 91.97 92.7 38,685
06/01/2015 92.47 92.59 91.34 92.025 64,672
05/29/2015 93.395 93.395 92.13 92.79 44,090
05/28/2015 94.485 94.51 93.43 94.45 41,692
05/27/2015 92.815 94.94 92.59 94.49 42,467
05/26/2015 94.816 94.9 93.11 93.77 65,526
05/22/2015 97.2151 97.2151 96.75 96.8 27,202
05/21/2015 97.725 98.06 97.484 98.04 47,372
05/20/2015 97.62 97.85 97.16 97.62 57,264
05/19/2015 98.191 98.83 98.07 98.26 16,505
05/18/2015 98.39 98.72 97.93 98.63 29,769
05/15/2015 98.12 98.72 97.62 98.59 24,390
05/14/2015 98.18 99.33 97.99 99.24 47,122
05/13/2015 97.21 97.7 95.95 96 50,536
05/12/2015 96.73 97.05 96 96.8 61,488
05/11/2015 97.47 97.82 97.2 97.47 30,052
05/08/2015 98.805 99.63 98.73 99.63 49,714
05/07/2015 96.91 97.5 96.4 97.36 43,035
05/06/2015 97.795 98.56 96.91 97.85 41,822
05/05/2015 97.38 97.74 96 96.22 33,706
05/04/2015 99.11 100.21 98.5 99.44 57,651
05/01/2015 96.87 97.9 96.2 97.9 26,394
04/30/2015 98.83 98.83 96.24 96.35 56,879
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?