Home > Quotes > BASFY > Historical Prices

BASF SE Historical Stock Prices

BASFY 
$97.17
*  
1.99
  negative  
2.09%
Get BASFY Alerts
*Delayed - data as of May 21, 2013 


Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 20-FEB-2013 TO 20-MAY-2013

Date Open High Low Close/Last Volume
16:00 N/A  97.39  95.89  97.17 34,506
05/20/2013 94.73 95.3 94.72 95.18 30,534
05/17/2013 94.97 96.16 94.79 95.81 20,047
05/16/2013 94.91 95.69 94.51 94.69 42,203
05/15/2013 93.8 94.65 93.8 94.65 31,306
05/14/2013 95.92 96.54 95.76 96.35 19,960
05/13/2013 95.32 96.09 95.29 95.97 152,297
05/10/2013 96.34 96.46 95.42 96.18 14,417
05/09/2013 96.78 96.98 95.86 96 20,501
05/08/2013 96.34 97 96.34 96.7 70,796
05/07/2013 96.6 96.96 96.15 96.15 70,710
05/06/2013 95.66 95.66 95 95.08 95,706
05/03/2013 95.89 96.9 95.67 95.87 46,654
05/02/2013 93.93 93.93 93.93 93.93 980
05/01/2013 93.2 93.22 92 92.11 49,620
04/30/2013 92.72 93.45 92.62 93.3 32,676
04/29/2013 91.43 93.11 91.43 93 109,824
04/26/2013 91.2 91.67 91.12 91.59 43,459
04/25/2013 86.86 87.88 86.6 87.16 74,374
04/24/2013 87.8 87.8 85.33 85.69 45,119
04/23/2013 87.52 88.5 87.52 88.04 42,005
04/22/2013 85.82 86.64 85.5 86.62 29,575
04/19/2013 86.27 86.46 85.66 85.95 21,183
04/18/2013 86.96 86.96 85.33 85.7 43,903
04/17/2013 87.5 87.5 85.24 85.85 58,156
04/16/2013 89.89 90.17 89.128 90.04 50,409
04/15/2013 89.15 89.76 88.64 88.8 36,507
04/12/2013 90 90.14 89.45 90.14 28,206
04/11/2013 90.46 91.15 90.38 90.42 27,413
04/10/2013 88.9 89.79 88.67 89.72 55,996
04/09/2013 87.83 88.06 87.1 87.74 52,054
04/08/2013 87.01 87.18 86.65 87.14 34,898
04/05/2013 87.1 87.49 86.71 87.4 41,071
04/04/2013 88.7 89.6 88.4 89.52 30,769
04/03/2013 89.95 90.05 88.76 89.14 27,474
04/02/2013 88.3 89.2 88.08 88.76 35,209
04/01/2013 88.03 88.13 87.25 87.6 37,050
03/28/2013 87.71 88.29 87.59 87.8 64,559
03/27/2013 87.32 87.35 86.65 86.95 49,018
03/26/2013 89.52 90 89.074 89.68 50,392
03/25/2013 91.5 91.77 89.02 89.39 50,167
03/22/2013 91.75 92.56 91.54 92.2 32,452
03/21/2013 91.35 92.43 91.35 91.9125 46,663
03/20/2013 95.01 95.35 94.61 94.98 45,003
03/19/2013 95.55 95.6 93.89 94.5 42,343
03/18/2013 95.01 96.6 95.01 95.7 29,708
03/15/2013 97.51 98 96.7 97.71 27,064
03/14/2013 97.25 98.1 97.03 97.9 22,920
03/13/2013 95.72 96.37 95.32 96.26 13,789
03/12/2013 95.75 96.1 95.09 95.42 26,599
03/11/2013 95.43 96 95.43 95.9 34,928
03/08/2013 95.99 95.99 94.6 95.29 36,459
03/07/2013 95.56 96.52 95.56 96.42 28,226
03/06/2013 96.4 96.4 95.28 95.64 261,784
03/05/2013 94.8 95.44 94.31 95.03 22,237
03/04/2013 92.64 93.9 92.3 93.86 51,476
03/01/2013 93 93.9 92.08 93.67 24,259
02/28/2013 94.255 95.02 93.85 94.21 36,437
02/27/2013 93.32 95.41 93.222 95.39 37,279
02/26/2013 95.4 95.55 93.4 94.32 102,033
02/25/2013 100.28 100.63 96.28 96.8 209,533
02/22/2013 96.82 98.56 96.82 98.56 621,426
02/21/2013 96.09 96.51 95.5 96.3 824,250
02/20/2013 99.93 100.14 98.05 98.05 941,140
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.