BAS

BASF Historical Data

BAS Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 20 2020 57.65 -0.13 -0.22% 57.52 58.03 57.28 2,819,492
Nov 19 2020 57.78 -0.93 -1.58% 58.10 58.29 57.50 2,385,840
Nov 18 2020 58.71 0.75 1.29% 57.75 58.99 57.38 2,925,691
Nov 17 2020 57.96 0.68 1.19% 57.22 58.05 57.03 2,211,728
Nov 16 2020 57.28 1.28 2.29% 56.68 58.34 56.36 3,607,158
Nov 13 2020 56.00 0.39 0.7% 55.12 56.30 54.83 3,037,076
Nov 12 2020 55.61 -0.82 -1.45% 55.67 56.50 55.31 2,682,920
Nov 11 2020 56.43 -1.09 -1.89% 57.50 57.78 55.83 5,178,599
Nov 10 2020 57.52 1.79 3.21% 56.10 58.53 56.04 7,790,609
Nov 09 2020 55.73 5.40 10.73% 51.55 56.14 51.09 10,048,645
Nov 06 2020 50.33 -0.21 -0.42% 50.36 50.95 49.585 2,751,793
Nov 05 2020 50.54 0.00 +0.00% 50.50 50.73 49.565 0.00
Nov 05 2020 50.54 0.47 0.94% 50.50 50.73 49.565 3,108,578
Nov 04 2020 50.07 0.34 0.69% 48.595 50.07 48.115 4,251,925
Nov 03 2020 49.725 1.39 2.87% 48.70 49.925 48.575 3,140,708
Nov 02 2020 48.34 0.00 +0.00% 47.58 48.345 46.82 0.00
Nov 02 2020 48.34 1.27 2.7% 47.58 48.345 46.82 2,463,880
Oct 30 2020 47.07 0.45 0.95% 46.00 47.195 45.955 3,628,932
Oct 29 2020 46.625 -0.32 -0.68% 46.555 47.545 45.915 4,073,192
Oct 28 2020 46.945 -3.39 -6.73% 48.87 49.205 46.13 6,617,611
Oct 27 2020 50.33 0.00 +0.00% 51.26 51.30 50.27 0.00
Oct 27 2020 50.33 -0.87 -1.7% 51.26 51.30 50.27 2,882,560
Oct 26 2020 51.20 -1.07 -2.05% 51.60 52.40 51.09 2,395,720
Oct 23 2020 52.27 0.00 +0.00% 51.68 52.90 51.59 0.00
Oct 23 2020 52.27 0.48 0.93% 51.68 52.90 51.59 1,857,761
Oct 22 2020 51.79 -0.31 -0.6% 51.60 51.92 50.89 1,977,219
Oct 21 2020 52.10 -0.83 -1.57% 53.19 53.19 51.88 2,319,254
Oct 20 2020 52.93 -0.28 -0.53% 52.98 53.53 52.56 1,945,739
Oct 19 2020 53.21 -0.39 -0.73% 53.90 54.23 52.71 2,034,624
Oct 16 2020 53.60 0.00 +0.00% 52.75 53.94 52.20 0.00
Oct 16 2020 53.60 1.15 2.19% 52.75 53.94 52.20 3,024,408
Oct 15 2020 52.45 0.00 +0.00% 53.58 53.61 51.60 0.00
Oct 15 2020 52.45 -2.02 -3.71% 53.58 53.61 51.60 4,614,442
Oct 14 2020 54.47 0.14 0.26% 54.35 54.59 53.67 2,211,303
Oct 13 2020 54.33 -0.39 -0.71% 54.88 55.00 54.29 2,037,987
Oct 12 2020 54.72 -0.32 -0.58% 54.95 55.73 54.49 2,774,781
Oct 09 2020 55.04 0.00 +0.00% 57.08 57.76 54.62 0.00
Oct 09 2020 55.04 -2.16 -3.78% 57.08 57.76 54.62 5,656,107
Oct 08 2020 57.20 1.52 2.73% 56.30 57.92 56.13 5,003,613
Oct 07 2020 55.68 1.73 3.21% 53.84 55.68 53.77 3,700,246
Oct 06 2020 53.95 0.61 1.14% 53.70 54.39 53.24 2,131,500
Oct 05 2020 53.34 1.31 2.52% 52.60 53.38 52.55 2,467,170
Oct 02 2020 52.03 0.66 1.28% 50.81 52.04 50.46 2,780,474
Oct 01 2020 51.37 -0.61 -1.17% 52.15 52.42 51.06 2,472,006
Sep 30 2020 51.98 -0.36 -0.69% 51.83 52.63 51.61 2,628,790
Sep 29 2020 52.34 0.52 1.0% 51.55 52.66 51.30 2,412,240
Sep 28 2020 51.82 2.29 4.62% 50.58 51.81 49.97 4,102,661
Sep 25 2020 49.53 -0.46 -0.91% 50.24 50.39 49.045 2,993,242
Sep 24 2020 49.985 0.00 +0.00% 49.50 50.35 49.40 0.00
Sep 24 2020 49.985 -0.30 -0.59% 49.50 50.35 49.40 2,636,376
Sep 23 2020 50.28 -0.19 -0.38% 51.11 51.59 50.23 2,478,745
Sep 22 2020 50.47 0.00 +0.00% 50.70 51.05 50.24 0.00
Sep 22 2020 50.47 -0.15 -0.3% 50.70 51.05 50.24 3,051,328
Sep 21 2020 50.62 -3.57 -6.59% 53.50 53.59 50.31 5,017,770
Sep 18 2020 54.19 -0.96 -1.74% 55.48 55.84 54.19 6,716,399
Sep 17 2020 55.15 0.09 0.16% 54.20 55.42 53.97 2,181,594
Sep 16 2020 55.06 0.00 +0.00% 54.80 55.34 54.41 0.00
Sep 16 2020 55.06 0.15 0.27% 54.80 55.34 54.41 2,667,705
Sep 15 2020 54.91 -0.32 -0.58% 55.24 55.50 54.72 1,858,894
Sep 14 2020 55.23 0.00 +0.00% 55.60 55.69 54.87 0.00
Sep 14 2020 55.23 0.36 0.66% 55.60 55.69 54.87 2,124,585
Sep 11 2020 54.87 0.36 0.66% 54.39 55.04 54.03 2,011,690
Sep 10 2020 54.51 0.00 +0.00% 55.00 55.30 54.25 0.00
Sep 10 2020 54.51 -0.22 -0.4% 55.00 55.30 54.25 2,365,715
Sep 09 2020 54.73 0.76 1.41% 54.02 54.95 53.92 2,828,484
Sep 08 2020 53.97 0.80 1.5% 53.59 54.06 53.09 4,375,393
Sep 07 2020 53.17 1.05 2.01% 52.47 53.30 52.37 1,917,835
Sep 04 2020 52.12 0.29 0.56% 51.66 53.02 51.37 3,420,690
Sep 03 2020 51.83 0.45 0.88% 51.65 53.00 51.48 3,512,406
Sep 02 2020 51.38 0.75 1.48% 51.01 51.78 50.89 2,722,722
Sep 01 2020 50.63 0.00 +0.00% 51.45 51.76 49.97 0.00
Sep 01 2020 50.63 -0.43 -0.84% 51.45 51.76 49.97 2,718,460
Aug 31 2020 51.06 -0.26 -0.51% 51.68 51.92 51.01 2,066,046
Aug 28 2020 51.32 -0.47 -0.91% 52.00 52.02 51.04 1,623,748
Aug 27 2020 51.79 -0.35 -0.67% 52.28 52.31 51.68 1,468,549
Aug 26 2020 52.14 0.36 0.7% 51.72 52.24 51.33 1,827,649
Aug 25 2020 51.78 0.08 0.15% 52.03 52.65 51.78 3,130,131
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:20201123 22:58:42