OTC Markets OTCQX - Delayed Quote
USD
BASF SE (BFFAF)
57.33
0.00
(0.00%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
57.33
57.33
57.33
57.33
57.33
-
Oct 29, 2026
57.33
57.33
57.33
57.33
57.33
-
Oct 28, 2026
57.33
57.33
57.33
57.33
57.33
-
Oct 27, 2026
57.33
57.33
57.33
57.33
57.33
200
Oct 26, 2026
57.00
57.00
57.00
57.00
57.00
-
Oct 23, 2026
57.00
57.00
57.00
57.00
57.00
-
Oct 22, 2026
57.00
57.00
57.00
57.00
57.00
-
Oct 21, 2026
57.00
57.00
57.00
57.00
57.00
-
Oct 20, 2026
57.00
57.00
57.00
57.00
57.00
500
Oct 19, 2026
57.00
57.00
57.00
57.00
57.00
-
Oct 16, 2026
57.00
57.00
57.00
57.00
57.00
-
Oct 15, 2026
57.00
57.00
57.00
57.00
57.00
-
Oct 14, 2026
57.00
57.00
57.00
57.00
57.00
-
Oct 13, 2026
55.92
57.00
55.92
57.00
57.00
10,900
Oct 12, 2026
55.19
55.19
55.19
55.19
55.19
300
Oct 9, 2026
58.89
58.89
58.89
58.89
58.89
-
Oct 8, 2026
58.10
58.89
58.10
58.89
58.89
600
Oct 7, 2026
55.60
55.60
55.60
55.60
55.60
200
Oct 6, 2026
54.20
54.20
54.20
54.20
54.20
-
Oct 5, 2026
54.20
54.20
54.20
54.20
54.20
-
Oct 2, 2026
56.50
56.50
54.20
54.20
54.20
300
Oct 1, 2026
57.55
57.55
57.55
57.55
57.55
-
Sep 30, 2026
57.55
57.55
57.55
57.55
57.55
200
Sep 29, 2026
58.00
58.00
58.00
58.00
58.00
-
Sep 28, 2026
58.00
58.00
58.00
58.00
58.00
-
Sep 25, 2026
58.00
58.00
58.00
58.00
58.00
1,500
Sep 24, 2026
56.97
56.97
56.97
56.97
56.97
-
Sep 23, 2026
57.06
57.06
56.97
56.97
56.97
300
Sep 22, 2026
58.39
58.39
58.39
58.39
58.39
-
Sep 21, 2026
58.39
58.39
58.39
58.39
58.39
200
Sep 18, 2026
56.94
56.94
56.94
56.94
56.94
1,000
Sep 17, 2026
58.77
58.77
58.77
58.77
58.77
-
Sep 16, 2026
58.77
58.77
58.77
58.77
58.77
1,300
Sep 15, 2026
59.37
59.37
59.37
59.37
59.37
-
Sep 14, 2026
59.37
59.37
59.37
59.37
59.37
100
Sep 11, 2026
57.71
57.71
57.71
57.71
57.71
4,300
Sep 10, 2026
62.00
62.00
62.00
62.00
62.00
-
Sep 9, 2026
62.00
62.00
62.00
62.00
62.00
-
Sep 8, 2026
62.00
62.00
62.00
62.00
62.00
-
Sep 4, 2026
62.00
62.00
62.00
62.00
62.00
-
Sep 3, 2026
62.00
62.00
62.00
62.00
62.00
-
Sep 2, 2026
62.00
62.00
62.00
62.00
62.00
900
Sep 1, 2026
59.36
59.36
59.36
59.36
59.36
200
Aug 31, 2026
62.00
62.00
62.00
62.00
62.00
500
Aug 28, 2026
59.83
59.83
59.83
59.83
59.83
-
Aug 27, 2026
59.83
59.83
59.83
59.83
59.83
-
Aug 26, 2026
59.83
59.83
59.83
59.83
59.83
200
Aug 25, 2026
59.13
59.13
59.13
59.13
59.13
-
Aug 24, 2026
59.13
59.13
59.13
59.13
59.13
-
Aug 21, 2026
59.13
59.13
59.13
59.13
59.13
-
Aug 20, 2026
59.13
59.13
59.13
59.13
59.13
-
Aug 19, 2026
59.13
59.13
59.13
59.13
59.13
-
Aug 18, 2026
59.13
59.13
59.13
59.13
59.13
300
Aug 17, 2026
58.00
58.00
58.00
58.00
58.00
-
Aug 14, 2026
58.00
58.00
58.00
58.00
58.00
6,900
Aug 13, 2026
58.71
58.71
58.71
58.71
58.71
-
Aug 12, 2026
58.71
58.71
58.71
58.71
58.71
-
Aug 11, 2026
57.15
58.71
57.15
58.71
58.71
1,100
Aug 10, 2026
59.25
59.25
59.25
59.25
59.25
-
Aug 7, 2026
59.25
59.25
59.25
59.25
59.25
-
Aug 6, 2026
59.25
59.25
59.25
59.25
59.25
-
Aug 5, 2026
56.88
59.25
56.88
59.25
59.25
500
Aug 4, 2026
56.29
56.29
56.29
56.29
56.29
-
Aug 3, 2026
56.29
56.29
56.29
56.29
56.29
-
Jul 31, 2026
56.29
56.29
56.29
56.29
56.29
200
Jul 30, 2026
57.00
58.16
57.00
58.16
58.16
2,100
Jul 29, 2026
57.66
57.66
57.66
57.66
57.66
600
Jul 28, 2026
56.49
56.49
56.49
56.49
56.49
600
Jul 27, 2026
55.39
55.39
55.39
55.39
55.39
-
Jul 24, 2026
55.39
55.39
55.39
55.39
55.39
-
Jul 23, 2026
55.39
55.39
55.39
55.39
55.39
-
Jul 22, 2026
56.00
56.00
55.39
55.39
55.39
300
Jul 21, 2026
53.67
53.67
53.67
53.67
53.67
200
Jul 20, 2026
52.83
53.00
52.83
53.00
53.00
900
Jul 17, 2026
53.50
53.50
53.50
53.50
53.50
100
Jul 16, 2026
57.00
57.00
57.00
57.00
57.00
-
Jul 15, 2026
57.00
57.00
57.00
57.00
57.00
-
Jul 14, 2026
57.00
57.00
57.00
57.00
57.00
100
Jul 13, 2026
53.73
53.73
53.73
53.73
53.73
700
Jul 10, 2026
53.66
53.66
53.66
53.66
53.66
-
Jul 9, 2026
53.66
53.66
53.66
53.66
53.66
-
Jul 8, 2026
53.66
53.66
53.66
53.66
53.66
-
Jul 7, 2026
53.66
53.66
53.66
53.66
53.66
-
Jul 6, 2026
54.63
54.63
53.66
53.66
53.66
200
Jul 2, 2026
53.27
53.27
53.27
53.27
53.27
-
Jul 1, 2026
53.27
53.27
53.27
53.27
53.27
-
Jun 30, 2026
53.27
53.27
53.27
53.27
53.27
-
Jun 29, 2026
53.27
53.27
53.27
53.27
53.27
100
Jun 26, 2026
53.00
53.00
53.00
53.00
53.00
-
Jun 25, 2026
53.00
53.00
53.00
53.00
53.00
1,100
Jun 24, 2026
53.60
53.60
53.60
53.60
53.60
2,100
Jun 23, 2026
55.60
55.60
55.60
55.60
55.60
-
Jun 22, 2026
55.61
55.61
55.60
55.60
55.60
400
Jun 18, 2026
53.00
53.99
53.00
53.99
53.99
900
Jun 17, 2026
55.60
55.60
55.60
55.60
55.60
19,000
Jun 16, 2026
55.54
55.54
55.54
55.54
55.54
200
Jun 15, 2026
55.80
55.80
55.80
55.80
55.80
-
Jun 12, 2026
55.80
55.80
55.80
55.80
55.80
400
Jun 11, 2026
54.90
54.90
54.90
54.90
54.90
-
Jun 10, 2026
54.90
54.90
54.90
54.90
54.90
100
Jun 9, 2026
56.05
56.05
56.05
56.05
56.05
-
Jun 8, 2026
56.05
56.05
56.05
56.05
56.05
400
Jun 5, 2026
58.03
58.03
57.41
57.41
57.41
400
Jun 4, 2026
58.86
59.00
58.86
59.00
59.00
1,500
Jun 3, 2026
59.25
59.25
59.25
59.25
59.25
-
Jun 2, 2026
59.25
59.25
59.25
59.25
59.25
-
Jun 1, 2026
59.25
59.25
59.25
59.25
59.25
1,700
May 29, 2026
57.64
57.64
57.64
57.64
57.64
1,000
May 28, 2026
56.72
56.72
56.72
56.72
56.72
500
May 27, 2026
58.44
58.44
58.44
58.44
58.44
400
May 26, 2026
60.76
60.76
60.76
60.76
60.76
-
May 22, 2026
60.76
60.76
60.76
60.76
60.76
-
May 21, 2026
60.76
60.76
60.76
60.76
60.76
-
May 20, 2026
60.76
60.76
60.76
60.76
60.76
-
May 19, 2026
60.76
60.76
60.76
60.76
60.76
-
May 18, 2026
60.76
60.76
60.76
60.76
60.76
100
May 15, 2026
61.15
61.15
61.14
61.14
61.14
900
May 14, 2026
61.50
61.50
61.50
61.50
61.50
-
May 13, 2026
61.50
61.50
61.50
61.50
61.50
-
May 12, 2026
61.50
61.50
61.50
61.50
61.50
-
May 11, 2026
61.30
61.50
61.30
61.50
61.50
200
May 8, 2026
60.92
60.92
60.92
60.92
60.92
400
May 7, 2026
61.05
61.05
61.05
61.05
61.05
-
May 6, 2026
61.05
61.05
61.05
61.05
61.05
113,100
May 5, 2026
60.30
60.30
60.30
60.30
60.30
600
May 4, 2026
2.638
Dividend
Dividends on any given ex-date include regular and any special dividends
May 4, 2026
64.50
64.50
64.50
64.50
64.50
200
May 1, 2026
64.51
64.51
64.51
64.51
61.87
500
Apr 30, 2026
64.86
64.86
64.86
64.86
62.21
-
Apr 29, 2026
64.86
64.86
64.86
64.86
62.21
100
Apr 28, 2026
61.85
64.64
61.85
64.64
62.00
11,500
Apr 27, 2026
63.89
63.89
63.89
63.89
61.28
1,300
Apr 24, 2026
63.50
63.50
63.50
63.50
60.90
-
Apr 23, 2026
63.50
63.50
63.50
63.50
60.90
200
Apr 22, 2026
62.95
62.95
62.95
62.95
60.38
-
Apr 21, 2026
62.00
62.95
62.00
62.95
60.38
5,400
Apr 20, 2026
63.21
63.21
63.21
63.21
60.63
-
Apr 17, 2026
63.21
63.21
63.21
63.21
60.63
-
Apr 16, 2026
63.21
63.21
63.21
63.21
60.63
-
Apr 15, 2026
63.21
63.21
63.21
63.21
60.63
1,100
Apr 14, 2026
63.29
63.29
63.29
63.29
60.70
-
Apr 13, 2026
63.29
63.29
63.29
63.29
60.70
-
Apr 10, 2026
63.29
63.29
63.29
63.29
60.70
2,300
Apr 9, 2026
60.39
60.62
60.39
60.62
58.14
900
Apr 8, 2026
60.43
60.43
60.43
60.43
57.96
-
Apr 7, 2026
60.00
60.48
60.00
60.43
57.96
112,900
Apr 6, 2026
60.50
60.50
60.50
60.50
58.03
-
Apr 2, 2026
60.50
60.50
60.50
60.50
58.03
-
Apr 1, 2026
60.50
60.50
60.50
60.50
58.03
-
Mar 31, 2026
59.50
61.00
58.75
60.50
58.03
6,300
Mar 30, 2026
59.29
59.29
59.29
59.29
56.87
1,800
Mar 27, 2026
57.97
60.00
57.97
60.00
57.55
1,600
Mar 26, 2026
59.00
59.00
56.30
56.30
54.00
200
Mar 25, 2026
58.47
58.47
58.47
58.47
56.08
2,700
Mar 24, 2026
53.88
53.88
53.88
53.88
51.68
800
Mar 23, 2026
54.34
54.34
54.34
54.34
52.12
1,100
Mar 20, 2026
52.10
52.10
52.10
52.10
49.97
300
Mar 19, 2026
55.50
55.50
55.50
55.50
53.23
-
Mar 18, 2026
55.50
55.50
55.50
55.50
53.23
-
Mar 17, 2026
55.12
55.50
55.12
55.50
53.23
300
Mar 16, 2026
55.11
55.11
55.11
55.11
52.86
-
Mar 13, 2026
55.11
55.11
55.11
55.11
52.86
700
Mar 12, 2026
56.37
56.37
56.37
56.37
54.06
100
Mar 11, 2026
52.55
52.55
52.55
52.55
50.40
-
Mar 10, 2026
52.55
52.55
52.55
52.55
50.40
500
Mar 9, 2026
50.12
53.04
50.12
53.04
50.87
1,100
Mar 6, 2026
50.57
50.57
50.57
50.57
48.50
5,200
Mar 5, 2026
53.04
53.04
53.04
53.04
50.87
-
Mar 4, 2026
53.05
53.05
53.04
53.04
50.87
600
Mar 3, 2026
54.71
54.71
54.71
54.71
52.47
-
Mar 2, 2026
54.25
54.71
54.25
54.71
52.47
3,900
Feb 27, 2026
55.20
55.20
55.20
55.20
52.94
-
Feb 26, 2026
55.20
55.20
55.20
55.20
52.94
-
Feb 25, 2026
55.20
55.20
55.20
55.20
52.94
-
Feb 24, 2026
55.20
55.20
55.20
55.20
52.94
-
Feb 23, 2026
55.20
55.20
55.20
55.20
52.94
600
Feb 20, 2026
56.83
56.83
56.83
56.83
54.51
7,200
Feb 19, 2026
57.60
57.60
57.60
57.60
55.24
-
Feb 18, 2026
57.60
57.60
57.60
57.60
55.24
100
Feb 17, 2026
60.10
60.10
60.10
60.10
57.64
3,600
Feb 13, 2026
60.05
60.05
60.05
60.05
57.59
-
Feb 12, 2026
60.05
60.05
60.05
60.05
57.59
-
Feb 11, 2026
60.05
60.05
60.05
60.05
57.59
-
Feb 10, 2026
59.90
60.05
59.90
60.05
57.59
2,800
Feb 9, 2026
56.75
57.29
56.75
57.29
54.95
500
Feb 6, 2026
58.51
58.51
58.51
58.51
56.12
2,400
Feb 5, 2026
57.16
57.20
57.16
57.20
54.86
400
Feb 4, 2026
56.40
56.40
56.40
56.40
54.09
45,200
Feb 3, 2026
55.55
55.55
55.55
55.55
53.28
2,200
Feb 2, 2026
55.75
55.75
55.75
55.75
53.47
-
Jan 30, 2026
55.75
55.75
55.75
55.75
53.47
-
Jan 29, 2026
55.75
55.75
55.75
55.75
53.47
-
Jan 28, 2026
55.75
55.75
55.75
55.75
53.47
-
Jan 27, 2026
55.75
55.75
55.75
55.75
53.47
200
Jan 26, 2026
52.56
52.56
52.56
52.56
50.41
-
Jan 23, 2026
52.56
52.56
52.56
52.56
50.41
2,700
Jan 22, 2026
54.31
54.31
54.31
54.31
52.09
200
Jan 21, 2026
50.57
50.57
50.57
50.57
48.50
-
Jan 20, 2026
50.57
50.57
50.57
50.57
48.50
200
Jan 16, 2026
52.64
52.64
52.64
52.64
50.49
-
Jan 15, 2026
52.64
52.64
52.64
52.64
50.49
-
Jan 14, 2026
52.64
52.64
52.64
52.64
50.49
200
Jan 13, 2026
52.76
52.76
52.76
52.76
50.60
-
Jan 12, 2026
52.76
52.76
52.76
52.76
50.60
200
Jan 9, 2026
51.60
51.60
51.60
51.60
49.49
-
Jan 8, 2026
51.60
51.60
51.60
51.60
49.49
-
Jan 7, 2026
51.60
51.60
51.60
51.60
49.49
-
Jan 6, 2026
52.00
52.25
51.60
51.60
49.49
300
Jan 5, 2026
52.09
52.09
52.09
52.09
49.96
-
Jan 2, 2026
52.09
52.09
52.09
52.09
49.96
-
Dec 31, 2025
52.09
52.09
52.09
52.09
49.96
-
Dec 30, 2025
51.45
52.09
51.45
52.09
49.96
800
Dec 29, 2025
51.78
51.78
51.78
51.78
49.66
-
Dec 26, 2025
51.78
51.78
51.78
51.78
49.66
-
Dec 24, 2025
51.78
51.78
51.78
51.78
49.66
200
Dec 23, 2025
51.26
51.26
51.26
51.26
49.16
-
Dec 22, 2025
51.26
51.26
51.26
51.26
49.16
3,000
Dec 19, 2025
51.73
51.73
51.73
51.73
49.61
-
Dec 18, 2025
50.67
51.73
50.67
51.73
49.61
400
Dec 17, 2025
52.10
52.10
52.10
52.10
49.97
-
Dec 16, 2025
52.06
52.10
52.06
52.10
49.97
1,000
Dec 15, 2025
52.64
52.64
52.35
52.35
50.21
700
Dec 12, 2025
48.84
48.84
48.84
48.84
46.84
-
Dec 11, 2025
48.84
48.84
48.84
48.84
46.84
-
Dec 10, 2025
48.30
48.84
48.30
48.84
46.84
600
Dec 9, 2025
49.05
49.05
49.05
49.05
47.04
400
Dec 8, 2025
49.66
49.66
49.66
49.66
47.63
100
Dec 5, 2025
49.56
49.56
49.56
49.56
47.53
8,500
Dec 4, 2025
51.25
51.25
51.25
51.25
49.15
-
Dec 3, 2025
51.25
51.25
51.25
51.25
49.15
600
Dec 2, 2025
52.10
52.10
52.10
52.10
49.97
-
Dec 1, 2025
51.11
52.10
51.11
52.10
49.97
400
Nov 28, 2025
51.15
51.15
51.15
51.15
49.06
100
Nov 26, 2025
52.00
52.00
52.00
52.00
49.87
-
Nov 25, 2025
50.67
52.00
50.67
52.00
49.87
800
Nov 24, 2025
50.19
50.19
50.19
50.19
48.14
-
Nov 21, 2025
50.19
50.19
50.19
50.19
48.14
5,300
Nov 20, 2025
50.24
50.24
50.24
50.24
48.19
-
Nov 19, 2025
50.24
50.24
50.24
50.24
48.19
1,700
Nov 18, 2025
47.11
47.11
47.11
47.11
45.18
500
Nov 17, 2025
49.50
49.50
49.17
49.17
47.16
400
Nov 14, 2025
50.00
50.00
50.00
50.00
47.96
-
Nov 13, 2025
50.48
50.48
50.00
50.00
47.96
1,300
Nov 12, 2025
50.49
50.49
50.49
50.49
48.43
-
Nov 11, 2025
49.97
50.49
49.97
50.49
48.43
800
Nov 10, 2025
50.08
50.08
50.08
50.08
48.03
100
Nov 7, 2025
49.00
49.00
49.00
49.00
47.00
100
Nov 6, 2025
50.45
50.45
50.45
50.45
48.39
400
Nov 5, 2025
48.50
48.50
48.50
48.50
46.52
-
Nov 4, 2025
48.50
48.50
48.50
48.50
46.52
-
Nov 3, 2025
48.50
48.50
48.50
48.50
46.52
-
Oct 31, 2025
48.50
48.50
48.50
48.50
46.52
-
