BAS

BASF Historical Data

BAS Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 03 2021 58.40 -0.68 -1.15% 59.56 59.62 58.19 3,381,666
Dec 02 2021 59.08 0.00 +0.00% 58.71 59.45 58.43 0.00
Dec 02 2021 59.08 -0.18 -0.3% 58.71 59.45 58.43 3,130,377
Dec 01 2021 59.26 1.38 2.38% 58.27 59.59 58.13 3,233,389
Nov 30 2021 57.88 0.00 +0.00% 57.38 58.30 57.06 0.00
Nov 30 2021 57.88 -0.10 -0.17% 57.38 58.30 57.06 6,405,668
Nov 29 2021 57.98 0.07 0.12% 58.79 58.93 57.63 4,154,583
Nov 26 2021 57.91 -3.70 -6.01% 60.07 60.12 57.76 9,351,929
Nov 25 2021 61.61 0.00 +0.00% 61.88 61.88 61.15 0.00
Nov 25 2021 61.61 -0.28 -0.45% 61.88 61.88 61.15 1,940,143
Nov 24 2021 61.89 -1.06 -1.68% 62.95 62.96 61.61 2,891,475
Nov 23 2021 62.95 1.02 1.65% 61.56 63.65 61.53 3,728,209
Nov 22 2021 61.93 0.00 +0.00% 61.71 62.15 61.23 0.00
Nov 22 2021 61.93 0.32 0.52% 61.71 62.15 61.23 2,072,836
Nov 19 2021 61.61 -1.02 -1.63% 63.07 63.30 60.84 4,794,843
Nov 18 2021 62.63 -0.05 -0.08% 62.81 63.10 62.52 1,950,914
Nov 17 2021 62.68 -0.16 -0.25% 62.84 62.93 62.30 1,658,952
Nov 16 2021 62.84 0.47 0.75% 62.35 63.34 62.04 2,274,925
Nov 15 2021 62.37 -0.28 -0.45% 62.77 62.85 62.02 1,743,352
Nov 12 2021 62.65 0.00 +0.00% 62.34 62.77 62.12 0.00
Nov 12 2021 62.65 0.36 0.58% 62.34 62.77 62.12 1,985,327
Nov 11 2021 62.29 0.34 0.55% 61.90 62.47 61.72 1,830,414
Nov 10 2021 61.95 0.24 0.39% 61.85 62.20 61.54 2,092,611
Nov 09 2021 61.71 -0.33 -0.53% 61.90 62.27 61.64 1,894,943
Nov 08 2021 62.04 0.00 +0.00% 62.20 62.31 61.64 0.00
Nov 08 2021 62.04 -0.04 -0.06% 62.20 62.31 61.64 1,965,865
Nov 05 2021 62.08 0.57 0.93% 61.68 62.30 61.32 2,840,841
Nov 04 2021 61.51 -1.06 -1.69% 63.00 63.32 61.51 3,313,692
Nov 03 2021 62.57 0.36 0.58% 62.49 62.93 61.88 2,088,993
Nov 02 2021 62.21 -0.58 -0.92% 62.50 62.62 61.50 3,963,943
Nov 01 2021 62.79 0.51 0.82% 62.60 63.50 62.48 1,879,961
Oct 29 2021 62.28 0.00 +0.00% 62.23 62.49 61.81 0.00
Oct 29 2021 62.28 -0.27 -0.43% 62.23 62.49 61.81 3,567,852
Oct 28 2021 62.55 -0.90 -1.42% 63.30 63.58 62.30 3,299,884
Oct 27 2021 63.45 -0.09 -0.14% 63.80 63.80 62.71 4,044,880
Oct 26 2021 63.54 0.34 0.54% 63.32 63.96 62.97 2,402,234
Oct 25 2021 63.20 0.31 0.49% 63.02 63.49 62.48 2,000,692
Oct 22 2021 62.89 0.09 0.14% 62.81 63.30 62.65 1,820,061
Oct 21 2021 62.80 -0.68 -1.07% 62.84 63.18 62.61 1,900,695
Oct 20 2021 63.48 -0.26 -0.41% 63.53 63.78 62.88 1,951,333
Oct 19 2021 63.74 -0.32 -0.5% 64.22 64.26 63.61 2,017,089
Oct 18 2021 64.06 -0.94 -1.45% 65.04 65.17 63.84 2,210,466
Oct 15 2021 65.00 -0.09 -0.14% 64.90 65.27 64.46 2,476,482
Oct 14 2021 65.09 0.19 0.29% 65.26 65.40 64.56 2,216,800
Oct 13 2021 64.90 0.35 0.54% 64.50 65.13 63.92 2,169,185
Oct 12 2021 64.55 0.36 0.56% 63.58 64.55 63.27 2,431,901
Oct 11 2021 64.19 0.51 0.8% 63.50 64.33 63.36 1,576,288
Oct 08 2021 63.68 0.34 0.54% 63.19 63.78 63.11 1,942,204
Oct 07 2021 63.34 1.43 2.31% 63.12 63.67 62.25 2,862,561
Oct 06 2021 61.91 -2.70 -4.18% 63.99 64.18 61.86 4,037,481
Oct 05 2021 64.61 0.08 0.12% 64.35 64.73 63.78 2,398,835
Oct 04 2021 64.53 -0.07 -0.11% 64.30 65.33 64.07 1,764,367
Oct 01 2021 64.60 -1.25 -1.9% 64.53 65.34 64.10 3,023,397
Sep 30 2021 65.85 0.02 0.03% 66.32 66.48 65.39 3,206,486
Sep 29 2021 65.83 1.02 1.57% 65.35 66.09 64.81 2,520,325
Sep 28 2021 64.81 0.09 0.14% 64.56 65.94 64.56 3,525,382
Sep 27 2021 64.72 0.93 1.46% 64.46 65.14 64.39 2,587,916
Sep 24 2021 63.79 -0.15 -0.23% 63.58 64.00 63.17 1,686,863
Sep 23 2021 63.94 0.43 0.68% 64.50 64.50 63.45 2,281,284
Sep 22 2021 63.51 1.12 1.8% 63.18 63.65 62.50 2,127,372
Sep 21 2021 62.39 0.62 1.0% 62.64 63.31 62.25 3,044,255
Sep 20 2021 61.77 -1.32 -2.09% 62.00 62.00 60.14 6,134,904
Sep 17 2021 63.09 -2.00 -3.07% 65.45 65.45 63.07 7,740,627
Sep 16 2021 65.09 0.28 0.43% 65.09 66.01 65.01 2,427,116
Sep 15 2021 64.81 -0.76 -1.16% 65.47 65.75 64.72 2,460,130
Sep 14 2021 65.57 -0.04 -0.06% 65.72 66.28 65.40 1,944,671
Sep 13 2021 65.61 1.05 1.63% 64.77 65.83 64.67 2,131,987
Sep 10 2021 64.56 -0.07 -0.11% 64.82 65.06 64.45 1,493,458
Sep 09 2021 64.63 -0.28 -0.43% 64.61 64.92 63.76 2,620,023
Sep 08 2021 64.91 -0.34 -0.52% 64.95 65.65 64.60 2,737,824
Sep 07 2021 65.25 -0.05 -0.08% 65.20 65.76 64.90 1,450,674
Sep 06 2021 65.30 0.49 0.76% 64.86 65.54 64.69 1,531,291
Your Recent History
XE
BAS
BASF
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20211204 21:01:22