BASF SE (BFA) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. BASF SE

Date Open High Low Close* Volume
15/03/2011 57.78p 57.78p 53.76p 55.46p 240075
14/03/2011 58.26p 58.39p 57.68p 57.78p 123605
11/03/2011 57.94p 58.82p 57.94p 58.33p 25060
10/03/2011 58.76p 59.25p 57.99p 58.55p 51196
09/03/2011 60.27p 60.27p 59.67p 59.71p 16337
08/03/2011 60.55p 61.00p 59.63p 60.20p 225279
07/03/2011 60.47p 61.91p 60.47p 61.35p 34592
04/03/2011 61.76p 61.84p 57.55p 57.55p 38879
03/03/2011 60.72p 61.40p 60.72p 60.95p 196055
02/03/2011 59.45p 60.55p 59.41p 60.05p 27264
01/03/2011 61.35p 61.35p 60.14p 60.16p 93012
28/02/2011 60.44p 60.68p 57.55p 57.55p 200
25/02/2011 59.35p 59.35p 57.55p 57.55p 887
24/02/2011 59.64p 59.64p 58.71p 59.00p 15605
23/02/2011 59.09p 59.57p 59.00p 59.21p 4423
22/02/2011 59.06p 59.84p 58.94p 59.49p 5739
21/02/2011 61.08p 61.08p 59.90p 59.90p 8292
18/02/2011 61.39p 61.54p 61.24p 61.24p 5106
17/02/2011 60.69p 60.98p 60.40p 60.97p 8840
16/02/2011 61.15p 61.22p 60.30p 60.30p 18263
15/02/2011 59.67p 60.64p 59.67p 60.56p 128690
14/02/2011 58.30p 59.49p 58.30p 59.49p 71326
11/02/2011 58.04p 58.07p 58.04p 58.07p 29025
10/02/2011 57.62p 58.54p 57.62p 58.53p 30517
09/02/2011 57.96p 58.28p 57.82p 57.90p 31571
08/02/2011 58.10p 58.23p 57.65p 57.74p 78655
07/02/2011 58.21p 58.45p 58.01p 58.01p 60942
04/02/2011 57.52p 57.87p 57.25p 57.38p 15465
03/02/2011 57.98p 58.00p 57.24p 57.59p 71590
02/02/2011 57.72p 58.34p 57.37p 58.07p 138078
01/02/2011 56.53p 58.00p 56.50p 57.55p 27633
31/01/2011 56.46p 56.71p 56.18p 56.18p 30981
28/01/2011 56.93p 57.33p 56.20p 56.29p 67213
27/01/2011 57.80p 58.21p 57.41p 57.41p 55495
26/01/2011 57.07p 57.43p 57.07p 57.31p 71026
25/01/2011 55.90p 56.93p 55.76p 56.82p 39004
24/01/2011 54.43p 55.93p 54.43p 55.41p 19520
21/01/2011 55.88p 56.64p 55.23p 55.83p 201635
20/01/2011 56.67p 56.67p 55.50p 55.86p 270713
19/01/2011 57.42p 57.47p 55.76p 56.10p 54475
18/01/2011 57.24p 57.49p 57.23p 57.37p 111812
17/01/2011 57.03p 57.45p 56.93p 56.93p 264225
14/01/2011 57.46p 57.57p 57.33p 57.39p 28896
13/01/2011 57.81p 58.89p 57.30p 58.24p 35571
12/01/2011 57.97p 58.57p 57.60p 57.60p 52271
11/01/2011 57.00p 57.13p 56.96p 56.97p 59737
10/01/2011 57.90p 57.90p 56.78p 57.44p 42081
07/01/2011 57.27p 57.34p 56.90p 57.34p 38331
06/01/2011 57.91p 58.65p 57.91p 57.91p 33949
05/01/2011 57.00p 58.60p 56.60p 57.89p 98145
04/01/2011 59.84p 60.22p 59.16p 59.44p 44422
31/12/2010 59.70p 59.70p 59.70p 59.70p 0
30/12/2010 60.90p 60.90p 59.70p 59.70p 7612
29/12/2010 61.10p 61.10p 61.03p 61.03p 1272
24/12/2010 61.42p 61.42p 61.42p 61.42p 0
23/12/2010 61.30p 61.54p 61.03p 61.42p 8792
22/12/2010 61.51p 61.67p 61.16p 61.61p 27218
21/12/2010 61.23p 61.77p 61.23p 61.45p 308175
20/12/2010 61.07p 61.49p 61.00p 61.05p 120786
17/12/2010 61.73p 61.79p 60.80p 61.21p 19155
16/12/2010 61.18p 61.73p 61.10p 61.38p 87415
15/12/2010 60.55p 61.51p 60.44p 61.51p 527605
14/12/2010 60.70p 60.98p 60.55p 60.95p 166235
13/12/2010 60.82p 60.98p 60.63p 60.98p 12971
10/12/2010 60.90p 60.90p 60.38p 60.38p 133860
09/12/2010 61.19p 61.23p 59.95p 61.23p 19022
08/12/2010 61.14p 61.17p 60.12p 60.98p 10477
07/12/2010 60.99p 61.81p 60.21p 61.07p 63975
06/12/2010 59.78p 60.20p 59.68p 59.84p 121540
03/12/2010 59.88p 59.95p 56.84p 59.19p 75686
02/12/2010 58.86p 59.95p 58.86p 59.32p 75753
01/12/2010 58.55p 59.26p 58.49p 58.58p 91411
30/11/2010 56.40p 57.60p 56.40p 57.50p 112052
29/11/2010 58.40p 58.40p 56.81p 56.81p 2235
26/11/2010 58.36p 58.36p 58.36p 58.36p 900
25/11/2010 58.75p 59.18p 58.63p 58.85p 14003
24/11/2010 58.29p 58.67p 58.07p 58.67p 12435
23/11/2010 57.13p 57.34p 56.84p 56.84p 12974
22/11/2010 57.96p 57.96p 57.00p 57.82p 44212
19/11/2010 56.99p 57.40p 56.63p 57.40p 5112
18/11/2010 57.26p 57.26p 57.26p 57.26p 7280
17/11/2010 55.23p 55.45p 55.12p 55.35p 6562
16/11/2010 56.70p 57.00p 54.98p 54.98p 333017
15/11/2010 57.38p 58.87p 57.18p 58.87p 58933
12/11/2010 55.22p 56.06p 55.22p 55.99p 5029
11/11/2010 56.65p 56.69p 56.45p 56.61p 3979
10/11/2010 56.88p 56.88p 55.98p 56.09p 25859
09/11/2010 56.77p 57.56p 56.62p 57.33p 211794
08/11/2010 56.75p 56.87p 56.75p 56.77p 20146
05/11/2010 56.26p 57.60p 56.05p 57.17p 253496
04/11/2010 55.41p 56.71p 55.41p 56.15p 83980
03/11/2010 54.13p 54.50p 53.98p 54.50p 6716
02/11/2010 53.93p 54.21p 53.73p 53.73p 50654
01/11/2010 52.55p 52.72p 52.48p 52.70p 132813
29/10/2010 52.49p 52.49p 52.22p 52.49p 786
28/10/2010 51.85p 52.32p 51.80p 52.32p 183701
27/10/2010 52.63p 52.85p 52.04p 52.05p 56321
26/10/2010 53.19p 53.19p 52.42p 52.68p 120020
25/10/2010 53.31p 53.31p 53.02p 53.11p 211610
22/10/2010 52.90p 53.03p 52.78p 53.02p 12269
21/10/2010 52.27p 52.63p 51.93p 51.93p 3410293
20/10/2010 51.97p 51.97p 51.36p 51.36p 15153
19/10/2010 51.35p 51.35p 51.11p 51.11p 100470
18/10/2010 50.87p 51.18p 50.81p 50.89p 132145
15/10/2010 50.22p 50.97p 50.22p 50.40p 1030089
14/10/2010 49.71p 49.71p 49.71p 49.71p 0
13/10/2010 48.87p 50.16p 48.87p 49.71p 40625
12/10/2010 48.32p 48.48p 48.32p 48.48p 2566
11/10/2010 48.62p 48.67p 48.51p 48.67p 7300
08/10/2010 48.27p 48.52p 48.27p 48.52p 21621
07/10/2010 48.26p 48.26p 47.60p 47.90p 98606
06/10/2010 47.91p 48.51p 47.91p 47.98p 94734
05/10/2010 46.32p 47.22p 46.25p 47.07p 208902
04/10/2010 46.32p 46.81p 46.16p 46.55p 11421
01/10/2010 47.10p 47.32p 46.66p 46.87p 101565
30/09/2010 46.15p 47.15p 46.02p 46.26p 24739
29/09/2010 46.37p 46.46p 46.36p 46.46p 34404
28/09/2010 45.93p 47.04p 45.92p 46.87p 62778
27/09/2010 46.66p 46.66p 46.60p 46.60p 33231
24/09/2010 46.51p 46.86p 46.51p 46.86p 13131
23/09/2010 46.17p 46.17p 45.30p 45.48p 90806
22/09/2010 45.61p 46.18p 45.16p 45.58p 19979
21/09/2010 45.52p 45.60p 45.52p 45.60p 2048
20/09/2010 45.46p 45.46p 45.17p 45.17p 1018397
17/09/2010 45.79p 45.79p 44.77p 44.77p 177168
16/09/2010 45.15p 45.20p 44.99p 45.07p 71360
15/09/2010 45.14p 45.14p 45.02p 45.02p 32817
14/09/2010 44.77p 44.77p 44.77p 44.77p 0
13/09/2010 44.31p 44.77p 44.31p 44.77p 10020
10/09/2010 43.51p 43.69p 43.51p 43.69p 14374
09/09/2010 43.51p 43.51p 43.51p 43.51p 459
08/09/2010 42.88p 42.88p 42.69p 42.69p 72358
07/09/2010 42.65p 43.00p 42.53p 43.00p 6049
06/09/2010 43.46p 43.46p 43.26p 43.33p 1961
03/09/2010 43.68p 44.14p 43.37p 43.37p 16283
02/09/2010 43.06p 43.15p 42.94p 43.05p 26637
01/09/2010 41.71p 43.00p 41.58p 43.00p 35102
31/08/2010 41.42p 41.63p 41.04p 41.31p 10654
27/08/2010 41.85p 41.85p 41.53p 41.73p 411
26/08/2010 41.88p 42.25p 41.88p 42.25p 45764
25/08/2010 41.83p 41.88p 41.15p 41.50p 260091
24/08/2010 42.45p 42.45p 41.83p 41.90p 96239
23/08/2010 42.76p 42.97p 42.76p 42.78p 37206
20/08/2010 42.74p 42.92p 42.74p 42.85p 76487
19/08/2010 44.10p 44.50p 43.47p 44.27p 1137136
18/08/2010 44.10p 44.63p 43.95p 43.95p 59243
17/08/2010 43.80p 44.76p 43.80p 44.69p 42389
16/08/2010 44.07p 44.83p 43.42p 44.83p 1861
13/08/2010 44.97p 44.97p 43.80p 43.82p 170251
12/08/2010 44.40p 44.87p 44.30p 44.54p 11935
11/08/2010 44.60p 44.76p 44.31p 44.31p 14153
10/08/2010 45.49p 45.57p 45.30p 45.30p 1148
09/08/2010 45.63p 45.76p 45.62p 45.76p 86104
06/08/2010 46.12p 46.12p 44.43p 44.87p 221378
05/08/2010 46.12p 46.12p 45.23p 45.47p 290292
04/08/2010 46.10p 46.10p 46.10p 46.10p 20000
03/08/2010 45.93p 45.93p 45.78p 45.78p 39728
02/08/2010 45.67p 46.20p 45.64p 45.64p 30650
30/07/2010 44.87p 44.89p 44.81p 44.81p 5903
29/07/2010 45.76p 46.61p 44.75p 44.75p 76080
28/07/2010 45.66p 46.05p 45.66p 46.05p 248
27/07/2010 46.53p 46.53p 46.11p 46.11p 55275
26/07/2010 46.74p 46.74p 46.70p 46.70p 12330
23/07/2010 46.09p 46.84p 46.06p 46.76p 26949
22/07/2010 45.99p 45.99p 45.99p 45.99p 221
21/07/2010 44.75p 44.75p 44.49p 44.49p 13590
20/07/2010 43.77p 44.49p 43.68p 43.72p 84108
19/07/2010 44.80p 44.95p 44.31p 44.33p 5226
16/07/2010 46.48p 46.50p 44.93p 46.50p 75014
15/07/2010 46.28p 46.63p 45.84p 46.48p 24769
14/07/2010 46.68p 46.68p 46.24p 46.28p 41073
13/07/2010 46.53p 46.56p 46.50p 46.50p 23389
12/07/2010 45.90p 46.24p 45.90p 46.21p 136247
09/07/2010 45.60p 45.74p 45.38p 45.73p 47394
08/07/2010 44.69p 45.06p 44.35p 44.95p 37010
07/07/2010 44.00p 44.50p 43.65p 44.50p 144907
06/07/2010 44.67p 44.81p 43.74p 44.58p 12722
05/07/2010 43.58p 43.58p 43.47p 43.55p 6207
02/07/2010 44.26p 44.26p 44.26p 44.26p 6156
01/07/2010 44.44p 44.44p 43.90p 43.94p 33555
30/06/2010 45.16p 45.38p 44.87p 45.23p 411900
29/06/2010 45.85p 45.85p 45.29p 45.29p 195844
28/06/2010 46.79p 46.79p 46.79p 46.79p 70509
25/06/2010 46.33p 46.33p 46.11p 46.11p 6303
24/06/2010 46.67p 46.71p 46.36p 46.43p 67960
23/06/2010 47.32p 47.32p 46.88p 47.01p 6159
22/06/2010 46.77p 46.77p 46.50p 46.74p 5193
21/06/2010 47.06p 47.06p 46.90p 46.90p 177186
18/06/2010 46.50p 46.50p 46.14p 46.14p 356149
17/06/2010 46.73p 46.73p 46.73p 46.73p 256
16/06/2010 46.23p 46.46p 46.16p 46.46p 221227
15/06/2010 45.65p 46.17p 45.65p 45.90p 13653
14/06/2010 45.73p 45.80p 45.61p 45.80p 67479
11/06/2010 44.22p 45.08p 44.15p 44.76p 153478
10/06/2010 44.62p 45.15p 44.62p 44.77p 23310
09/06/2010 43.15p 43.96p 43.15p 43.72p 18007
08/06/2010 43.00p 43.01p 42.68p 43.01p 3240
07/06/2010 42.24p 42.80p 42.24p 42.80p 166108
04/06/2010 44.57p 44.57p 42.81p 42.84p 12218
03/06/2010 43.75p 44.04p 43.58p 44.04p 28230

*Close Price adjusted for both dividends and splits