BASFY | Basf SE Sp ADR | Historical Data

S&P 500$7,623.68
-0.52%
2m
DOW 30$52,215.16
-1.23%
2m
NASDAQ 100$28,957.53
-0.004%
2m
Russell 2000$275.75
-0.33%
2m
Russell 1000$415.35
-0.46%
2m
S&P 400$3,616.59
-0.56%
2m
S&P 600$1,681.71
-0.29%
2m

Basf SE Sp ADR (BASFY)

OTC

$14.72-$0.04 (-0.27%)

Price as of Oct 23, 2026

N/A
Market Cap
21.35%
1-Year Change
Chemicals
Industry

1 Month
-0.94%

Low Price$13.98

High Price$14.99
3 Months
+6.20%

Low Price$13.71

High Price$15.57
1 Year
+21.35%

Low Price$11.48

High Price$15.47

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/23/2026	14.66	14.74	14.57	14.72	-0.27%	79,972
10/22/2026	14.73	14.76	14.64	14.76	-0.27%	53,761
10/21/2026	14.89	14.95	14.77	14.80	-0.13%	85,211
10/20/2026	14.78	14.87	14.70	14.82	+0.20%	120,925
10/19/2026	14.70	14.80	14.70	14.79	-1.33%	109,167
10/16/2026	14.96	15.06	14.93	14.99	+1.15%	130,596
10/15/2026	14.83	14.83	14.69	14.82	+0.88%	201,716
10/14/2026	14.62	14.69	14.46	14.69	+1.59%	111,769
10/13/2026	14.46	14.53	14.41	14.46	+0.84%	110,782
10/12/2026	14.44	14.44	14.29	14.34	-1.31%	149,442
10/09/2026	14.50	14.60	14.49	14.53	-0.48%	129,348
10/08/2026	14.53	14.62	14.46	14.60	+1.53%	130,559
10/07/2026	14.36	14.41	14.32	14.38	-0.21%	123,009
10/06/2026	14.42	14.53	14.36	14.41	+1.48%	135,242
10/05/2026	13.99	14.20	13.90	14.20	+0.50%	213,794
10/02/2026	14.05	14.18	14.02	14.13	+1.07%	155,325
10/01/2026	14.06	14.09	13.86	13.98	-1.69%	256,224
09/30/2026	14.74	14.81	14.19	14.22	-0.21%	110,112
09/29/2026	14.24	14.25	14.12	14.25	-1.04%	102,336
09/28/2026	14.26	14.41	14.23	14.40	-0.21%	121,841
09/25/2026	14.62	14.66	14.30	14.43	-3.09%	252,717
09/24/2026	14.95	14.98	14.84	14.89	+0.20%	115,153
09/23/2026	14.75	14.90	14.74	14.86	-0.87%	107,168
09/22/2026	14.78	14.99	14.78	14.99	+1.56%	85,421
09/21/2026	14.95	14.96	14.70	14.76	-0.61%	149,386
09/18/2026	14.82	14.85	14.72	14.85	-1.39%	466,380
09/17/2026	15.06	15.12	15.02	15.06	+0.60%	126,622
09/16/2026	15.10	15.10	14.92	14.97	-0.33%	89,710
09/15/2026	14.96	15.03	14.94	15.02	-0.86%	86,016
09/14/2026	15.17	15.20	14.99	15.15	+0.66%	120,023
09/11/2026	15.02	15.09	14.99	15.05	-3.03%	97,024
09/10/2026	15.48	15.56	15.41	15.52	+1.31%	75,377
09/09/2026	15.54	15.54	15.24	15.32	-1.61%	48,488
09/08/2026	15.60	15.67	15.53	15.57	+0.45%	73,186
09/04/2026	15.48	15.56	15.45	15.50	-0.39%	58,155
09/03/2026	15.61	15.61	15.48	15.56	+0.65%	97,719
09/02/2026	15.43	15.50	15.41	15.46	+0.72%	94,202
09/01/2026	15.29	15.38	15.26	15.35	-0.07%	87,643
08/31/2026	15.48	15.51	15.34	15.36	+0.92%	135,673
08/28/2026	15.26	15.27	15.12	15.22	+1.47%	156,334
08/27/2026	14.93	15.00	14.86	15.00	-0.33%	69,537
08/26/2026	15.16	15.17	15.04	15.05	-0.33%	104,792
08/25/2026	14.99	15.15	14.91	15.10	-1.18%	74,248
08/24/2026	15.29	15.37	15.24	15.28	+1.26%	115,820
08/21/2026	15.12	15.17	15.06	15.09	+0.60%	89,990
08/20/2026	14.83	15.05	14.83	15.00	-0.60%	106,432
08/19/2026	15.07	15.16	15.02	15.09	+2.31%	113,772
08/18/2026	14.80	14.80	14.73	14.75	+0.75%	83,090
08/17/2026	14.64	14.77	14.56	14.64	-1.01%	1,010,441
08/14/2026	14.59	14.83	14.59	14.79	+2.49%	97,996
08/13/2026	14.46	14.48	14.36	14.43	-2.04%	75,512
08/12/2026	14.80	14.84	14.73	14.73	-0.41%	81,736
08/11/2026	14.76	14.88	14.74	14.79	-0.60%	87,079
08/10/2026	14.81	14.90	14.78	14.88	-0.13%	80,438
08/07/2026	14.92	14.94	14.84	14.90	+0.88%	68,580
08/06/2026	14.79	14.86	14.72	14.77	+0.89%	135,311
08/05/2026	14.66	14.68	14.55	14.64	+0.41%	73,122
08/04/2026	14.53	14.59	14.47	14.58	-0.95%	82,803
08/03/2026	14.81	14.83	14.66	14.72	+1.31%	126,676
07/31/2026	14.48	14.55	14.38	14.53	-1.96%	93,286
07/30/2026	14.72	14.84	14.68	14.82	+1.72%	161,756
07/29/2026	14.47	14.62	14.40	14.57	+4.67%	162,376
07/28/2026	13.79	13.96	13.79	13.92	+1.53%	201,099
07/27/2026	13.73	13.78	13.68	13.71	-0.58%	169,682
07/24/2026	13.72	13.81	13.72	13.79	-0.51%	148,858
07/23/2026	13.87	13.91	13.82	13.86	-0.65%	119,287
07/22/2026	13.97	14.04	13.91	13.95	+1.53%	73,422
07/21/2026	13.62	13.76	13.58	13.74	+0.59%	119,791
07/20/2026	13.58	13.69	13.53	13.66	-1.16%	383,326
07/17/2026	13.81	13.91	13.78	13.82	+0.22%	126,245
07/16/2026	13.77	13.81	13.75	13.79	+0.88%	159,017
07/15/2026	13.46	13.76	13.46	13.67	-2.64%	93,145
07/14/2026	14.16	14.18	14.01	14.04	+1.67%	211,293
07/13/2026	13.83	13.96	13.80	13.81	+2.37%	164,152
07/10/2026	13.52	13.61	13.49	13.49	0.00%	106,531
07/09/2026	13.53	13.55	13.42	13.49	-0.74%	192,189
07/08/2026	13.63	13.67	13.45	13.59	+1.09%	110,515
07/07/2026	13.60	13.62	13.43	13.44	-0.86%	186,092
07/06/2026	13.58	13.58	13.48	13.56	-0.37%	251,543
07/02/2026	13.49	13.66	13.49	13.61	+2.64%	152,680
07/01/2026	13.18	13.38	13.15	13.26	-0.38%	110,628
06/30/2026	13.34	13.37	13.26	13.31	-0.75%	162,821
06/29/2026	13.50	13.52	13.34	13.41	-1.03%	199,751
06/26/2026	13.63	13.64	13.53	13.55	-0.81%	112,243
06/25/2026	13.65	13.72	13.59	13.66	-1.23%	96,913
06/24/2026	13.85	13.87	13.75	13.83	0.00%	145,657
06/23/2026	13.81	13.91	13.75	13.83	-1.00%	162,042
06/22/2026	13.92	14.05	13.90	13.97	+0.68%	211,261
06/18/2026	13.77	13.95	13.75	13.88	-2.36%	158,131
06/17/2026	14.32	14.46	14.18	14.21	+0.50%	565,309
06/16/2026	14.29	14.31	14.14	14.14	-0.91%	134,234
06/15/2026	14.19	14.29	14.14	14.27	-0.63%	155,526
06/12/2026	14.15	14.39	14.10	14.36	+0.70%	186,021
06/11/2026	14.12	14.28	13.98	14.26	+3.33%	238,460
06/10/2026	13.90	13.92	13.76	13.80	-1.78%	114,332
06/09/2026	14.01	14.13	13.92	14.05	-0.07%	350,869
06/08/2026	14.17	14.19	14.00	14.06	-4.16%	190,176
06/05/2026	14.83	14.84	14.53	14.67	-0.20%	111,842
06/04/2026	14.89	14.92	14.64	14.70	+0.07%	103,026
06/03/2026	14.67	14.79	14.66	14.69	-1.08%	105,376