BASF SE (QX) (BFFAF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.33 | 5.44392523364 | 42.8 | 45.95 | 42.09 | 1105 | 42.61883483 | CS |
| 4 | 0.825 | 1.86209231464 | 44.305 | 45.95 | 42.09 | 2617 | 43.41096478 | CS |
| 12 | -4.37 | -8.82828282828 | 49.5 | 50.742 | 42.09 | 4642 | 45.08787595 | CS |
| 26 | -3.64 | -7.46360467501 | 48.77 | 55 | 42.09 | 3010 | 46.2853365 | CS |
| 52 | -1.77 | -3.77398720682 | 46.9 | 58.35 | 42.09 | 2566 | 48.62692083 | CS |
| 156 | -32.62 | -41.9549839228 | 77.75 | 77.75 | 37.2 | 4599 | 48.66291855 | CS |
| 260 | -26.1225 | -36.6618715133 | 71.2525 | 87.65 | 37.2 | 4346 | 53.94553049 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737152880 | 45.13 | -0.01 | -0.03 | 45.95 | 45.95 | 45.13 | 230 |
| 1737066420 | 45.1416 | 2.38 | 5.58 | 45.1416 | 45.1416 | 45.1416 | 210 |
| 1736979600 | 42.7571 | 0 | 0.00 | 42.7571 | 42.7571 | 42.7571 | 0 |
| 1736893200 | 42.7571 | 0 | 0.00 | 42.7571 | 42.7571 | 42.7571 | 0 |
| 1736806800 | 42.7571 | 0.37 | 0.87 | 42.7571 | 42.7571 | 42.7571 | 493 |
| 1736547720 | 42.39 | -1.17 | -2.67 | 42.8 | 42.8 | 42.09 | 2613 |
| 1736375340 | 43.555 | 0.29 | 0.68 | 43.14 | 43.555 | 43.14 | 714 |
| 1736288940 | 43.2604 | -0.04 | -0.09 | 43.2604 | 43.2604 | 43.2604 | 441 |
| 1736202360 | 43.3 | 0.5 | 1.17 | 43.22 | 43.85 | 43.22 | 9206 |
| 1735942980 | 42.8 | -1.6 | -3.60 | 43.5 | 43.5 | 42.8 | 2600 |
| 1735856940 | 44.4 | 0 | 0.00 | 44.4 | 44.4 | 44.4 | 0 |
| 1735684140 | 44.4 | 0 | 0.00 | 44.4 | 44.4 | 44.4 | 0 |
| 1735597740 | 44.4 | 0.35 | 0.80 | 44.5 | 44.5 | 44.4 | 1207 |
| 1735338000 | 44.0475 | -0.03 | -0.07 | 44.595 | 44.595 | 44.0475 | 2380 |
| 1735252020 | 44.08 | 0.58 | 1.33 | 44.08 | 44.08 | 44.08 | 124 |
| 1735078200 | 43.5 | 0 | 0.00 | 43.5 | 43.5 | 43.5 | 2004 |
| 1734992400 | 43.5 | -1.15 | -2.58 | 43.5 | 44.25 | 43.5 | 11021 |
| 1734733200 | 44.65 | 0.59 | 1.34 | 44.305 | 44.65 | 43.5 | 1008 |
| 1734646800 | 44.06 | -1.57 | -3.44 | 43.36 | 44.62 | 43.36 | 1239 |
| 1734560940 | 45.63 | -0.37 | -0.80 | 46.64 | 46.64 | 45.3 | 9857 |
| 1734474540 | 46 | 0 | 0.00 | 46 | 46 | 46 | 0 |
| 1734388140 | 46 | -2.4 | -4.96 | 46.5 | 46.5 | 46 | 561 |
| 1734128700 | 48.4 | 0 | 0.00 | 48.4 | 48.4 | 48.4 | 0 |
| 1734042300 | 48.4 | 0 | 0.00 | 48.4 | 48.4 | 48.4 | 0 |
| 1733955900 | 48.4 | 1.15 | 2.43 | 46.727 | 48.4 | 46.727 | 775 |
| 1733869200 | 47.25 | 0.25 | 0.53 | 48.56 | 48.56 | 47.25 | 809 |
| 1733782800 | 47 | 0 | 0.00 | 47 | 47 | 47 | 0 |
| 1733523600 | 47 | 1.65 | 3.64 | 46.7876 | 47 | 46.75 | 1542 |
| 1733437500 | 45.35 | 0.01 | 0.01 | 45.35 | 45.35 | 45.35 | 4850 |
| 1733350980 | 45.345 | -0.1 | -0.21 | 46 | 46 | 45.345 | 1396 |
| 1733264700 | 45.44 | 0.84 | 1.88 | 45.44 | 45.44 | 45.44 | 600 |
| 1733178180 | 44.6 | -0.98 | -2.14 | 44.7756 | 44.7756 | 44.6 | 1101 |
| 1732918200 | 45.5764 | 2.03 | 4.65 | 44.4225 | 45.5764 | 44.4225 | 440 |
| 1732746540 | 43.55 | -1.39 | -3.08 | 43.55 | 43.55 | 43.55 | 14515 |
| 1732659960 | 44.9356 | 0 | 0.00 | 44.9356 | 44.9356 | 44.9356 | 0 |
| 1732573560 | 44.9356 | 0.44 | 0.98 | 44.38 | 44.9356 | 44.38 | 1765 |
| 1732314000 | 44.5 | 0.13 | 0.28 | 44.1 | 44.5 | 44.1 | 7877 |
| 1732227900 | 44.375 | -0.27 | -0.60 | 45.13 | 45.13 | 44.2303 | 1653 |
| 1732141200 | 44.643 | 0 | 0.00 | 44.643 | 44.643 | 44.643 | 0 |
| 1732054800 | 44.643 | -0.62 | -1.37 | 45 | 45 | 44.643 | 14070 |
| 1731968640 | 45.2648 | -0.59 | -1.29 | 46.42 | 46.42 | 45.2648 | 380 |
| 1731709260 | 45.855 | 0.22 | 0.48 | 44.9 | 45.855 | 44.9 | 744 |
| 1731622800 | 45.635 | -0.23 | -0.49 | 45.86 | 45.86 | 45.635 | 80053 |
| 1731536760 | 45.86 | 0.87 | 1.93 | 45.4448 | 45.86 | 45.4448 | 1800 |
| 1731450480 | 44.99 | -2.88 | -6.01 | 44.99 | 44.99 | 44.99 | 4459 |
| 1731363600 | 47.865 | -2.88 | -5.67 | 47.865 | 47.865 | 47.865 | 5994 |
| 1731104940 | 50.742 | 0 | 0.00 | 50.742 | 50.742 | 50.742 | 0 |
| 1731018540 | 50.742 | 3.92 | 8.37 | 48.6 | 50.742 | 48.6 | 525 |
| 1730931600 | 46.825 | -1.67 | -3.45 | 46.02 | 46.825 | 46.02 | 622 |
| 1730845560 | 48.498 | 0 | 0.00 | 48.498 | 48.498 | 48.498 | 0 |
| 1730759160 | 48.498 | 0.76 | 1.59 | 48.3975 | 48.498 | 48.3975 | 434 |
| 1730496180 | 47.74 | 0 | 0.00 | 47.74 | 47.74 | 47.74 | 0 |
| 1730409780 | 47.74 | -1.85 | -3.73 | 47.74 | 47.74 | 47.74 | 1212 |
| 1730323500 | 49.59 | -0.21 | -0.42 | 47.17 | 49.59 | 47.17 | 694 |
| 1730237280 | 49.8 | 0 | 0.00 | 49.8 | 49.8 | 49.8 | 0 |
| 1730150880 | 49.8 | 0.3 | 0.61 | 49.8 | 49.8 | 49.8 | 666 |
| 1729891500 | 49.5 | 0.14 | 0.28 | 49.5 | 49.5 | 49.5 | 295 |
| 1729805160 | 49.36 | 1.46 | 3.05 | 49.36 | 49.36 | 49.36 | 390 |
| 1729718940 | 47.9 | -1.35 | -2.74 | 49.4 | 49.4 | 47.9 | 370 |
| 1729632300 | 49.25 | -0.79 | -1.58 | 49.25 | 49.25 | 49.25 | 245 |
| 1729545600 | 50.04 | -0.12 | -0.24 | 50.3859 | 50.3859 | 50.04 | 1597 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
