BASF SE (QX) (BASFY)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721078940 | 11.88 | -0.27 | -2.22 | 12 | 12 | 11.84 | 160867 |
| 1720819200 | 12.15 | 0.18 | 1.50 | 12.1 | 12.175 | 12.07 | 139885 |
| 1720733280 | 11.97 | 0.14 | 1.18 | 11.95 | 12.02 | 11.93 | 120813 |
| 1720646880 | 11.83 | -0.08 | -0.67 | 11.82 | 11.83 | 11.75 | 120791 |
| 1720560540 | 11.91 | -0.21 | -1.73 | 12 | 12.02 | 11.8901 | 142768 |
| 1720473600 | 12.12 | -0.08 | -0.66 | 12.17 | 12.2125 | 12.0901 | 241814 |
| 1720214640 | 12.2 | 0.02 | 0.16 | 12.25 | 12.28 | 12.125 | 122115 |
| 1720041000 | 12.18 | 0.22 | 1.84 | 12.12 | 12.2285 | 12.12 | 62623 |
| 1719955740 | 11.96 | 0.07 | 0.59 | 11.93 | 11.99 | 11.9 | 163341 |
| 1719868980 | 11.89 | -0.19 | -1.57 | 11.97 | 11.99 | 11.85 | 179365 |
| 1719610020 | 12.08 | -0.03 | -0.25 | 12.05 | 12.095 | 12.03 | 129954 |
| 1719523200 | 12.11 | 0.05 | 0.46 | 12.11 | 12.17 | 12.07 | 106627 |
| 1719437040 | 12.055 | -0.35 | -2.78 | 12 | 12.09 | 11.99 | 149847 |
| 1719350880 | 12.4 | 0.11 | 0.90 | 12.34 | 12.44 | 12.29 | 177054 |
| 1719264540 | 12.29 | 0.26 | 2.16 | 12.29 | 12.39 | 12.05 | 194822 |
| 1719005220 | 12.03 | -0.11 | -0.91 | 12.0101 | 12.07 | 11.98 | 132543 |
| 1718918640 | 12.14 | 0.06 | 0.50 | 12.08 | 12.1725 | 12.05 | 102833 |
| 1718746140 | 12.08 | 0.05 | 0.42 | 12 | 12.08 | 11.99 | 193028 |
| 1718659680 | 12.03 | 0.12 | 1.01 | 11.97 | 12.05 | 11.93 | 146081 |
| 1718400300 | 11.91 | -0.33 | -2.70 | 11.93 | 11.94 | 11.85 | 154602 |
| 1718314140 | 12.24 | -0.27 | -2.16 | 12.29 | 12.29 | 12.18 | 108977 |
| 1718227380 | 12.51 | 0.06 | 0.48 | 12.58 | 12.61 | 12.46 | 76854 |
| 1718141340 | 12.45 | 0.04 | 0.32 | 12.4 | 12.47 | 12.34 | 142327 |
| 1718054880 | 12.41 | -0.16 | -1.27 | 12.38 | 12.43 | 12.33 | 135131 |
| 1717795800 | 12.57 | -0.16 | -1.26 | 12.58 | 12.7 | 12.545 | 99035 |
| 1717709400 | 12.73 | -0.08 | -0.62 | 12.69 | 12.75 | 12.667 | 73096 |
| 1717622460 | 12.81 | -0.05 | -0.35 | 12.83 | 12.84 | 12.71 | 86821 |
| 1717536360 | 12.855 | -0.15 | -1.15 | 12.88 | 12.88 | 12.8006 | 90524 |
| 1717450140 | 13.005 | -0.12 | -0.88 | 13.0401 | 13.07 | 12.95 | 81508 |
| 1717190940 | 13.12 | 0.13 | 1.00 | 13.06 | 13.13 | 13.0075 | 79488 |
| 1717104540 | 12.99 | 0.28 | 2.19 | 12.85 | 13.02 | 12.85 | 93290 |
| 1717018020 | 12.7114 | -0.33 | -2.52 | 12.81 | 12.81 | 12.7 | 96554 |
| 1716931740 | 13.04 | 0 | 0.00 | 13.07 | 13.1 | 12.97 | 107049 |
| 1716585840 | 13.04 | 0.04 | 0.31 | 13.02 | 13.072 | 13 | 65542 |
| 1716499740 | 13 | -0.02 | -0.15 | 13.17 | 13.17 | 12.97 | 104505 |
| 1716412800 | 13.02 | -0.3 | -2.22 | 13.25 | 13.25 | 13 | 189957 |
| 1716326940 | 13.315 | -0.03 | -0.19 | 13.44 | 13.44 | 13.26 | 102555 |
| 1716240180 | 13.34 | 0.03 | 0.23 | 13.34 | 13.5 | 13.3 | 149738 |
| 1715981340 | 13.31 | 0.01 | 0.11 | 13.32 | 13.32 | 13.24 | 48188 |
| 1715894940 | 13.296 | -0.16 | -1.22 | 13.36 | 13.4 | 13.2606 | 56861 |
| 1715808000 | 13.46 | 0.1 | 0.75 | 13.46 | 13.49 | 13.38 | 56625 |
| 1715722140 | 13.36 | 0.14 | 1.06 | 13.28 | 13.37 | 13.24 | 60630 |
| 1715635200 | 13.22 | 0.06 | 0.46 | 13.15 | 13.26 | 13.14 | 155903 |
| 1715376000 | 13.16 | -0.28 | -2.08 | 13.25 | 13.26 | 13.12 | 102776 |
| 1715289720 | 13.44 | 0.13 | 0.94 | 13.35 | 13.49 | 13.35 | 60472 |
| 1715203200 | 13.315 | -0.22 | -1.59 | 13.3899 | 13.3899 | 13.3 | 38444 |
| 1715117340 | 13.53 | 0.18 | 1.35 | 13.436 | 13.53 | 13.39 | 105076 |
| 1715030940 | 13.35 | 0.1 | 0.75 | 13.32 | 13.3696 | 13.29 | 54130 |
| 1714771740 | 13.25 | 0.2 | 1.53 | 13.18 | 13.26 | 13.1704 | 143145 |
| 1714685340 | 13.05 | -0.06 | -0.46 | 13.03 | 13.19 | 12.99 | 92698 |
| 1714598400 | 13.11 | 0.07 | 0.54 | 13.1 | 13.42 | 13.04 | 88944 |
| 1714512600 | 13.04 | -0.09 | -0.65 | 13.17 | 13.2 | 13.03 | 58415 |
| 1714425720 | 13.125 | 0.07 | 0.57 | 13.03 | 13.16 | 13.02 | 119161 |
| 1714166580 | 13.05 | -0.63 | -4.61 | 13.28 | 13.28 | 12.91 | 124574 |
| 1714080300 | 13.68 | -0.02 | -0.15 | 13.49 | 13.72 | 13.42 | 141074 |
| 1713994020 | 13.7 | 0 | 0.00 | 13.67 | 13.72 | 13.57 | 96236 |
| 1713907740 | 13.7 | 0.09 | 0.66 | 13.51 | 13.7 | 13.51 | 88758 |
| 1713821340 | 13.61 | 0.24 | 1.80 | 13.49 | 13.87 | 13.49 | 135163 |
| 1713561900 | 13.37 | -0.15 | -1.11 | 13.46 | 13.49 | 13.34 | 89965 |
| 1713475500 | 13.52 | -0.08 | -0.59 | 13.51 | 13.6293 | 13.48 | 64451 |
| 1713389100 | 13.6 | 0.24 | 1.78 | 13.61 | 13.65 | 13.44 | 117171 |
| 1713302940 | 13.362 | -0.26 | -1.89 | 13.52 | 13.52 | 13.31 | 166226 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
