BASF SE (BFA) Share Price

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

Date Open High Low Close* Volume
19/05/2014 82.40p 82.81p 81.71p 82.81p 48905
16/05/2014 82.88p 83.01p 81.91p 81.91p 81748
15/05/2014 81.00p 83.98p 81.00p 82.88p 86075
14/05/2014 81.00p 83.94p 81.00p 83.94p 65063
13/05/2014 81.00p 84.46p 81.00p 83.40p 83147
12/05/2014 81.00p 83.51p 81.00p 83.29p 137602
09/05/2014 81.00p 82.43p 81.00p 82.11p 258218
08/05/2014 81.00p 82.41p 81.00p 82.21p 222426
07/05/2014 81.00p 81.29p 79.52p 81.29p 128380
06/05/2014 81.55p 83.72p 79.98p 80.26p 269327
02/05/2014 81.00p 84.24p 81.00p 83.72p 202330
01/05/2014 81.00p 83.64p 81.00p 83.64p 0
30/04/2014 81.00p 83.64p 81.00p 83.64p 78643
29/04/2014 81.78p 82.78p 81.47p 82.64p 83301
28/04/2014 81.00p 82.23p 81.00p 81.47p 79535
25/04/2014 81.00p 81.96p 80.67p 81.08p 264567
24/04/2014 81.00p 82.40p 80.70p 81.96p 73696
23/04/2014 81.00p 82.00p 81.00p 81.54p 35238
22/04/2014 77.38p 81.80p 77.38p 81.80p 14645
17/04/2014 77.38p 79.57p 77.38p 79.36p 67846
16/04/2014 77.38p 78.17p 77.38p 78.11p 343834
15/04/2014 77.38p 78.29p 76.83p 77.02p 329626
14/04/2014 80.50p 80.50p 77.00p 77.85p 146477
11/04/2014 80.50p 80.50p 77.61p 77.67p 136383
10/04/2014 79.26p 79.95p 79.18p 79.28p 76543
09/04/2014 79.18p 79.18p 78.68p 78.68p 57485
08/04/2014 80.50p 80.50p 78.53p 78.96p 14097
07/04/2014 80.50p 81.00p 78.78p 78.93p 114220
04/04/2014 80.17p 81.00p 79.87p 81.00p 81330
03/04/2014 80.32p 80.37p 79.82p 79.87p 129534
02/04/2014 80.65p 80.65p 80.00p 80.59p 56483
01/04/2014 79.21p 81.32p 79.21p 80.82p 41752
31/03/2014 80.93p 81.31p 80.68p 80.95p 47848
28/03/2014 79.21p 80.47p 78.94p 80.46p 9089
27/03/2014 78.51p 79.38p 78.21p 78.94p 17843
26/03/2014 78.31p 79.35p 78.28p 78.73p 6902
25/03/2014 77.13p 78.12p 77.13p 77.72p 19005
24/03/2014 78.09p 78.36p 76.39p 76.39p 22207
21/03/2014 77.56p 78.36p 77.56p 78.36p 91787
20/03/2014 77.50p 78.04p 76.55p 77.36p 69683
19/03/2014 78.03p 78.39p 77.89p 78.04p 39994
18/03/2014 77.08p 78.59p 76.87p 77.96p 84996
17/03/2014 77.02p 78.08p 76.67p 77.78p 23565
14/03/2014 78.00p 78.00p 74.90p 77.03p 401587
13/03/2014 78.39p 78.39p 75.83p 75.96p 18849
12/03/2014 80.74p 80.74p 78.00p 78.34p 48572
11/03/2014 79.58p 80.18p 78.81p 79.57p 107687
10/03/2014 79.23p 79.80p 78.93p 79.25p 88607
07/03/2014 81.11p 81.30p 79.70p 80.08p 41114
06/03/2014 82.67p 82.67p 80.95p 81.08p 15788
05/03/2014 81.86p 81.86p 81.16p 81.43p 120363
04/03/2014 82.67p 82.67p 80.31p 81.85p 211387
03/03/2014 82.67p 83.14p 79.98p 80.31p 195263
28/02/2014 82.35p 83.40p 81.90p 83.14p 26657
27/02/2014 84.03p 84.42p 81.76p 81.90p 145848
26/02/2014 82.92p 83.76p 82.65p 83.76p 13541
25/02/2014 83.78p 83.78p 81.90p 83.25p 147189
24/02/2014 82.07p 82.95p 81.90p 82.95p 92936
21/02/2014 82.42p 82.47p 81.93p 82.32p 86220
20/02/2014 82.20p 82.20p 81.32p 82.03p 78690
19/02/2014 82.50p 83.01p 82.30p 82.89p 96333
18/02/2014 82.20p 82.82p 81.97p 82.61p 17516
17/02/2014 82.42p 82.64p 82.05p 82.42p 25170
14/02/2014 81.35p 82.64p 80.89p 82.64p 88266
13/02/2014 79.42p 81.28p 79.42p 80.89p 8573
12/02/2014 79.42p 81.00p 79.42p 80.39p 7912
11/02/2014 78.14p 79.88p 78.14p 79.88p 9463
10/02/2014 78.14p 79.14p 78.14p 78.46p 63742
07/02/2014 78.14p 78.79p 77.93p 78.64p 34590
06/02/2014 76.96p 78.20p 76.56p 78.20p 109034
05/02/2014 78.14p 78.14p 76.36p 76.57p 7610
04/02/2014 78.14p 78.15p 76.23p 76.36p 65621
03/02/2014 78.14p 79.71p 77.74p 78.15p 772331
31/01/2014 78.24p 79.71p 78.24p 79.71p 77576
30/01/2014 79.16p 79.95p 78.68p 79.57p 284585
29/01/2014 79.93p 79.95p 78.64p 79.07p 137774
28/01/2014 78.18p 79.41p 77.95p 79.32p 6412
27/01/2014 77.79p 78.53p 77.61p 77.78p 58064
24/01/2014 80.74p 80.74p 77.66p 77.76p 194536
23/01/2014 80.74p 80.74p 79.25p 79.47p 223134
22/01/2014 80.97p 81.10p 80.13p 80.13p 5861
21/01/2014 80.28p 81.10p 80.00p 80.68p 25573
20/01/2014 79.29p 79.89p 79.27p 79.71p 62079
17/01/2014 78.10p 80.50p 78.10p 79.53p 260268
16/01/2014 78.63p 79.05p 78.09p 79.01p 101382
15/01/2014 77.75p 78.47p 77.50p 78.47p 115588
14/01/2014 78.10p 78.10p 76.67p 77.50p 163262
13/01/2014 77.85p 77.85p 77.16p 77.41p 10355
10/01/2014 77.26p 77.92p 77.26p 77.32p 30787
09/01/2014 77.75p 77.96p 76.73p 76.93p 86466
08/01/2014 78.00p 78.41p 77.57p 77.96p 29081
07/01/2014 76.11p 78.76p 76.11p 78.41p 22247
06/01/2014 76.21p 76.79p 76.21p 76.56p 37935
03/01/2014 78.19p 78.19p 76.04p 76.78p 435790
02/01/2014 75.69p 78.40p 75.69p 76.53p 100075
31/12/2013 75.69p 77.98p 75.69p 75.69p 87843
30/12/2013 77.93p 77.98p 77.69p 77.93p 3895
27/12/2013 75.69p 78.56p 75.69p 77.53p 273701
24/12/2013 75.69p 77.00p 75.69p 76.66p 137842
23/12/2013 76.65p 77.00p 75.99p 76.66p 117381
20/12/2013 75.60p 76.08p 75.32p 75.99p 370729
19/12/2013 74.60p 75.65p 74.54p 75.32p 117338
18/12/2013 74.60p 74.76p 74.35p 74.54p 170782
17/12/2013 74.93p 75.12p 74.26p 74.56p 201860
16/12/2013 73.41p 75.23p 73.41p 74.96p 77277
13/12/2013 73.94p 74.14p 73.56p 73.56p 39984
12/12/2013 75.42p 75.42p 73.37p 73.96p 232942
11/12/2013 74.85p 75.15p 74.50p 74.50p 35481
10/12/2013 75.44p 75.74p 74.97p 75.15p 22530
09/12/2013 76.22p 76.22p 75.29p 75.74p 65324
06/12/2013 75.21p 75.69p 75.21p 75.50p 156001
05/12/2013 75.28p 75.80p 74.95p 75.28p 103035
04/12/2013 78.45p 78.45p 74.39p 75.85p 172287
03/12/2013 78.45p 78.81p 77.25p 77.36p 55606
02/12/2013 78.81p 79.00p 78.73p 78.81p 35687
29/11/2013 77.54p 78.87p 77.54p 78.87p 61409
28/11/2013 77.86p 78.26p 77.86p 78.26p 9260
27/11/2013 77.68p 78.07p 77.48p 78.07p 35635
26/11/2013 76.33p 77.82p 76.33p 77.48p 36534
25/11/2013 76.33p 77.74p 76.33p 77.74p 66220
22/11/2013 76.79p 76.79p 76.00p 76.57p 86553
21/11/2013 76.91p 76.91p 76.30p 76.66p 164645
20/11/2013 77.71p 77.71p 76.84p 76.93p 46458
19/11/2013 77.71p 78.14p 77.04p 77.38p 167054
18/11/2013 77.78p 78.14p 77.21p 78.14p 89370
15/11/2013 77.69p 78.08p 77.69p 78.08p 100868
14/11/2013 76.97p 77.83p 76.29p 77.77p 73696
13/11/2013 75.89p 76.29p 75.89p 76.29p 7337
12/11/2013 75.83p 76.33p 75.28p 76.22p 16584
11/11/2013 75.76p 75.92p 75.50p 75.76p 43229
08/11/2013 75.64p 75.68p 75.36p 75.64p 82148
07/11/2013 75.64p 76.86p 75.23p 76.03p 146356
06/11/2013 75.92p 102.47p 75.49p 75.92p 54133
05/11/2013 76.28p 76.28p 75.49p 75.49p 34341
04/11/2013 76.35p 76.74p 75.75p 76.25p 26607
01/11/2013 75.64p 76.88p 75.64p 76.63p 28797
31/10/2013 75.84p 76.62p 75.53p 76.22p 78939
30/10/2013 76.03p 76.07p 75.64p 75.64p 93856
29/10/2013 75.82p 76.18p 75.71p 75.84p 64147
28/10/2013 75.55p 75.88p 75.19p 75.55p 67605
25/10/2013 74.57p 75.41p 74.08p 75.35p 190164
24/10/2013 74.49p 74.49p 73.71p 74.08p 146026
23/10/2013 73.78p 74.25p 73.76p 74.15p 448681
22/10/2013 73.29p 74.18p 73.21p 74.03p 20917
21/10/2013 73.18p 73.48p 73.00p 73.21p 54543
18/10/2013 73.29p 73.51p 72.71p 73.24p 112954
17/10/2013 73.00p 73.19p 72.71p 72.71p 501239
16/10/2013 72.07p 73.24p 71.95p 73.19p 33857
15/10/2013 71.74p 72.42p 71.74p 72.10p 82388
14/10/2013 71.40p 71.51p 70.99p 71.40p 33063
11/10/2013 71.42p 71.73p 71.42p 71.45p 22897
10/10/2013 70.26p 71.68p 70.26p 71.43p 86683
09/10/2013 70.19p 71.50p 69.75p 69.75p 59
08/10/2013 70.10p 70.10p 70.06p 70.09p 43021
07/10/2013 70.92p 70.92p 69.73p 70.38p 72290
04/10/2013 72.08p 72.08p 70.54p 70.65p 165188
03/10/2013 71.50p 71.55p 70.74p 70.74p 54901
02/10/2013 72.08p 73.21p 70.95p 71.47p 63036
01/10/2013 72.08p 72.08p 70.95p 71.67p 68900
30/09/2013 72.08p 72.08p 70.60p 70.60p 123748
27/09/2013 72.08p 74.35p 70.93p 71.29p 16200
26/09/2013 72.08p 74.35p 71.67p 72.01p 26612
25/09/2013 73.45p 74.35p 71.67p 72.18p 9341
24/09/2013 73.45p 74.35p 71.67p 72.31p 52
23/09/2013 73.45p 74.21p 71.67p 72.39p 10858
20/09/2013 73.45p 73.45p 71.94p 71.94p 202162
19/09/2013 73.30p 73.30p 72.04p 72.04p 80129
18/09/2013 69.57p 72.10p 69.57p 72.10p 67204
17/09/2013 69.57p 72.53p 69.57p 72.00p 72599
16/09/2013 69.57p 72.53p 69.57p 72.05p 127704
13/09/2013 69.75p 69.75p 69.37p 69.39p 247321
12/09/2013 69.66p 69.76p 69.51p 69.64p 309348
11/09/2013 69.40p 69.70p 69.39p 69.39p 128337
10/09/2013 67.88p 69.62p 67.42p 69.62p 125044
09/09/2013 67.01p 67.42p 67.01p 67.42p 65519
06/09/2013 66.71p 66.92p 66.61p 66.73p 25987
05/09/2013 67.97p 68.00p 66.92p 66.92p 22007
04/09/2013 67.68p 68.00p 66.97p 68.00p 302
03/09/2013 67.70p 67.70p 67.24p 67.32p 123292
02/09/2013 66.50p 67.74p 66.25p 67.39p 160342
30/08/2013 66.64p 69.50p 66.18p 66.25p 13483
29/08/2013 66.91p 69.50p 66.18p 66.52p 90333
28/08/2013 68.42p 69.50p 66.48p 66.81p 1658
27/08/2013 67.49p 68.42p 67.49p 68.13p 24645
23/08/2013 68.28p 69.10p 68.28p 68.96p 8963
22/08/2013 67.49p 68.58p 66.96p 68.41p 503
21/08/2013 67.67p 67.67p 66.96p 66.96p 17715
20/08/2013 67.56p 67.61p 67.56p 67.56p 157394
19/08/2013 68.32p 68.32p 68.05p 68.29p 46685
16/08/2013 67.73p 68.97p 67.22p 67.73p 33
15/08/2013 67.93p 67.93p 67.22p 67.64p 192425
14/08/2013 68.08p 68.57p 64.89p 67.87p 6028
13/08/2013 66.86p 68.17p 64.89p 67.89p 101933
12/08/2013 64.89p 66.61p 64.89p 66.61p 467182
09/08/2013 65.39p 65.39p 64.21p 64.61p 92581
08/08/2013 65.18p 66.25p 64.81p 64.89p 21545
07/08/2013 65.66p 65.74p 64.89p 64.89p 48119
06/08/2013 67.60p 69.19p 65.74p 65.74p 1346
05/08/2013 67.60p 69.19p 66.06p 66.54p 66745
02/08/2013 67.86p 69.07p 66.53p 67.87p 28688

*Close Price adjusted for both dividends and splits