BASF SE S/ADR Historical Stock Prices

BASFY 
$87.88
*  
0.10
0.11 %
Get BASFY Alerts
*Delayed - data as of Jan. 28, 2015 15:30 ET  -  Find a broker to begin trading BASFY now


Community Rating:
View:    BASFY Real Time
 
 
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 27-OCT-2014 TO 27-JAN-2015

Date Open High Low Close / Last Volume
15:30 N/A  89.45  87.88  87.88 53,221
01/27/2015 87.44 88.08 87.26 87.78 135,273
01/26/2015 86.3 87.99 85.97 87.645 88,531
01/23/2015 85.84 86.8 85.84 86.15 60,413
01/22/2015 85.99 87.12 85.46 86.72 51,197
01/21/2015 85.01 86.57 84.67 86.334 145,725
01/20/2015 85.8 85.97 85.165 85.85 88,982
01/16/2015 82.86 85.05 82.76 84.795 71,982
01/15/2015 83.94 84.21 82.94 82.95 41,488
01/14/2015 82.87 83.71 82.72 83.48 51,097
01/13/2015 83.48 84.2 82.23 82.864 69,263
01/12/2015 81.755 81.81 80.15 81.48 79,947
01/09/2015 81.96 81.96 79.99 81.79 83,799
01/08/2015 81.17 82.625 81.07 82.4 124,630
01/07/2015 79.42 80.32 79 80.26 58,273
01/06/2015 79.8 80.782 79.35 79.6 71,000
01/05/2015 80.91 80.91 79.39 80.15 105,500
01/02/2015 83.57 83.875 83.14 83.49 33,600
12/31/2014 85.16 85.16 83.39 83.39 46,500
12/30/2014 85.26 85.26 84.33 84.575 64,500
12/29/2014 85.81 86.51 85.68 86.12 43,500
12/26/2014 86.58 87.06 86.58 86.65 51,100
12/24/2014 86.45 86.89 86.1 86.59 27,800
12/23/2014 86.23 86.42 86.12 86.22 61,300
12/22/2014 86.37 86.44 85.55 86.23 73,100
12/19/2014 84.46 85.42 84 85.15 134,700
12/18/2014 86.8 87.04 86.09 86.695 87,300
12/17/2014 84.73 87.07 84.48 86.49 114,500
12/16/2014 83 86.145 83 84.57 123,800
12/15/2014 85.37 85.59 83.29 83.71 123,000
12/12/2014 87.72 87.72 85.4 85.57 529,500
12/11/2014 89.16 90.22 88.93 89.7025 119,200
12/10/2014 90.45 90.61 89.1 89.31 70,000
12/09/2014 89.42 90.71 89.22 90.3 86,000
12/08/2014 90.44 90.46 90.1 90.14 43,700
12/05/2014 91.215 91.5 90.72 91.1 45,200
12/04/2014 90.43 91.09 90.07 90.63 52,800
12/03/2014 90.3 91.12 90.25 90.895 36,900
12/02/2014 91 91 90.28 90.62 31,900
12/01/2014 90.63 90.66 89.96 90.46 40,700
11/28/2014 90.98 91.18 89.615 90.535 29,000
11/26/2014 93.39 94.29 93.23 94.2 46,300
11/25/2014 92.9 93.39 92.87 93.125 56,400
11/24/2014 92.63 93.19 92.18 92.76 60,700
11/21/2014 91.58 92.08 90.93 91.1 50,200
11/20/2014 88.3375 89.2 88.1 89.15 35,700
11/19/2014 90.13 90.19 89.3 89.85 48,800
11/18/2014 89.05 89.93 89.05 89.79 00
11/17/2014 86.31 86.75 85.938 86.65 50,600
11/14/2014 85.31 86.64 85.17 86.38 26,000
11/13/2014 85.67 86.62 85.51 86.05 31,900
11/12/2014 86.27 86.695 86.115 86.506 42,600
11/11/2014 87.21 88.05 86.91 87.9913 66,700
11/10/2014 87.22 87.47 86.671 87.27 26,800
11/07/2014 87.22 87.23 86.3901 87.105 22,100
11/06/2014 88.35 88.91 87.56 88.05 28,600
11/05/2014 87.48 87.63 86.97 87.225 48,400
11/04/2014 85.77 86.66 85.45 86.05 82,000
11/03/2014 87.3 87.3 86.25 86.73 77,600
10/31/2014 87.51 88.27 87.38 88.22 34,000
10/30/2014 84.95 86.97 84.72 86.92 25,400
10/29/2014 87.68 88.15 86.34 86.58 37,100
10/28/2014 86.82 87.78 86.76 87.66 53,200
10/27/2014 84.38 84.99 83.81 84.64 52,700
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?