BASF Historical Data - BAS

BAS Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 03 2020 40.755 -0.83 -1.98% 41.42 41.435 40.53 5,819,944
Apr 02 2020 41.58 0.59 1.44% 41.60 41.89 40.415 5,797,128
Apr 01 2020 40.99 0.00 +0.00% 41.70 42.00 40.875 0.00
Apr 01 2020 40.99 -2.16 -4.99% 41.70 42.00 40.875 5,542,822
Mar 31 2020 43.145 0.00 +0.00% 43.12 43.72 41.825 0.00
Mar 31 2020 43.145 0.69 1.63% 43.12 43.72 41.825 6,171,601
Mar 30 2020 42.455 1.37 3.33% 41.51 42.455 40.48 4,975,979
Mar 27 2020 41.085 -1.99 -4.62% 42.00 42.105 40.805 7,021,093
Mar 26 2020 43.075 0.23 0.55% 41.515 43.075 40.36 7,521,090
Mar 25 2020 42.84 0.00 +0.00% 45.01 45.02 40.83 0.00
Mar 25 2020 42.84 -0.88 -2.0% 45.01 45.02 40.83 10,314,622
Mar 24 2020 43.715 0.00 +0.00% 41.625 43.715 40.60 0.00
Mar 24 2020 43.715 4.08 10.29% 41.625 43.715 40.60 9,439,100
Mar 23 2020 39.635 -1.16 -2.84% 39.00 41.715 38.50 8,654,225
Mar 20 2020 40.795 0.59 1.47% 42.115 43.285 40.235 11,328,464
Mar 19 2020 40.205 0.91 2.33% 39.16 41.03 38.52 7,293,491
Mar 18 2020 39.29 0.00 +0.00% 39.22 39.74 37.64 0.00
Mar 18 2020 39.29 -1.77 -4.31% 39.22 39.74 37.64 7,583,758
Mar 17 2020 41.06 0.00 +0.00% 41.00 41.645 37.715 0.00
Mar 17 2020 41.06 2.03 5.19% 41.00 41.645 37.715 7,421,592
Mar 16 2020 39.035 -2.22 -5.37% 39.40 40.815 37.355 11,734,663
Mar 13 2020 41.25 0.00 +0.00% 42.195 45.18 40.47 0.00
Mar 13 2020 41.25 0.34 0.83% 42.195 45.18 40.47 11,753,464
Mar 12 2020 40.91 -5.47 -11.79% 44.38 44.80 40.90 13,648,642
Mar 11 2020 46.38 0.00 +0.00% 46.75 48.30 46.185 0.00
Mar 11 2020 46.38 0.17 0.37% 46.75 48.30 46.185 9,582,218
Mar 10 2020 46.21 0.00 +0.00% 47.905 49.345 45.705 0.00
Mar 10 2020 46.21 -0.90 -1.9% 47.905 49.345 45.705 12,474,295
Mar 09 2020 47.105 -5.57 -10.57% 47.875 49.255 46.905 16,383,615
Mar 06 2020 52.67 0.00 +0.00% 52.13 53.34 51.49 0.00
Mar 06 2020 52.67 -0.65 -1.22% 52.13 53.34 51.49 7,790,801
Mar 05 2020 53.32 -0.86 -1.59% 54.63 54.74 52.92 5,341,584
Mar 04 2020 54.18 0.00 +0.00% 53.70 54.89 53.37 0.00
Mar 04 2020 54.18 0.65 1.21% 53.70 54.89 53.37 6,604,319
Mar 03 2020 53.53 0.47 0.89% 54.04 55.50 53.01 8,429,778
Mar 02 2020 53.06 -0.02 -0.04% 54.00 54.01 51.84 8,279,100
Feb 28 2020 53.08 -2.76 -4.94% 53.80 54.59 52.36 11,346,505
Feb 27 2020 55.84 0.00 +0.00% 56.40 56.91 55.27 0.00
Feb 27 2020 55.84 -1.58 -2.75% 56.40 56.91 55.27 7,550,780
Feb 26 2020 57.42 -0.17 -0.3% 57.35 57.63 55.82 7,274,610
Feb 25 2020 57.59 0.00 +0.00% 59.13 59.19 57.43 0.00
Feb 25 2020 57.59 -1.14 -1.94% 59.13 59.19 57.43 4,988,903
Feb 24 2020 58.73 0.00 +0.00% 59.56 59.74 58.03 0.00
Feb 24 2020 58.73 -2.01 -3.31% 59.56 59.74 58.03 6,569,425
Feb 21 2020 60.74 -0.66 -1.07% 61.22 61.31 60.25 3,912,123
Feb 20 2020 61.40 0.00 +0.00% 61.08 61.82 60.94 0.00
Feb 20 2020 61.40 0.30 0.49% 61.08 61.82 60.94 2,561,445
Feb 19 2020 61.10 0.10 0.16% 61.20 61.45 60.88 2,302,668
Feb 18 2020 61.00 0.00 +0.00% 61.11 61.50 60.81 0.00
Feb 18 2020 61.00 -0.87 -1.41% 61.11 61.50 60.81 3,411,602
Feb 17 2020 61.87 0.00 +0.00% 61.94 62.28 61.43 0.00
Feb 17 2020 61.87 -0.64 -1.02% 61.94 62.28 61.43 2,971,307
Feb 14 2020 62.51 -0.17 -0.27% 62.62 63.20 62.51 2,282,381
Feb 13 2020 62.68 -1.18 -1.85% 63.56 63.74 62.29 3,526,875
Feb 12 2020 63.86 0.69 1.09% 63.31 64.42 63.16 2,611,126
Feb 11 2020 63.17 0.48 0.77% 63.09 63.48 62.75 2,549,049
Feb 10 2020 62.69 0.25 0.4% 62.39 62.79 62.22 1,896,644
Feb 07 2020 62.44 -0.50 -0.79% 62.57 62.71 61.96 2,651,134
Feb 06 2020 62.94 0.05 0.08% 63.54 64.31 62.81 3,005,582
Feb 05 2020 62.89 0.90 1.45% 61.60 63.14 61.60 3,217,545
Feb 04 2020 61.99 1.29 2.13% 61.10 62.27 60.87 3,205,911
Feb 03 2020 60.70 -0.37 -0.61% 61.22 61.48 60.56 3,027,807
Jan 31 2020 61.07 -0.93 -1.5% 62.33 62.47 60.84 3,754,056
Jan 30 2020 62.00 -1.06 -1.68% 62.50 63.02 61.83 3,644,853
Jan 29 2020 63.06 0.22 0.35% 62.87 63.42 62.68 1,827,442
Jan 28 2020 62.84 0.71 1.14% 62.50 63.04 61.84 2,592,323
Jan 27 2020 62.13 0.00 +0.00% 62.52 62.88 61.85 0.00
Jan 27 2020 62.13 -1.56 -2.45% 62.52 62.88 61.85 3,837,023
Jan 24 2020 63.69 0.60 0.95% 63.60 64.07 63.47 2,597,486
Jan 23 2020 63.09 -1.07 -1.67% 63.97 63.97 62.96 2,925,864
Jan 22 2020 64.16 -0.54 -0.83% 64.90 65.00 64.08 2,224,051
Jan 21 2020 64.70 -0.21 -0.32% 64.63 64.93 64.33 1,879,424
Jan 20 2020 64.91 0.39 0.6% 64.50 65.15 64.34 1,759,143
Jan 17 2020 64.52 0.13 0.2% 64.65 64.92 64.32 2,847,535
Jan 16 2020 64.39 0.04 0.06% 64.26 64.83 64.11 2,069,301
Jan 15 2020 64.35 -0.41 -0.63% 64.70 64.99 64.07 2,744,952
Jan 14 2020 64.76 -1.03 -1.57% 65.60 65.79 64.70 3,688,288
Jan 13 2020 65.79 -0.04 -0.06% 66.00 66.08 65.52 2,040,685
Jan 10 2020 65.83 -0.48 -0.72% 66.39 66.57 65.83 2,208,935
Jan 09 2020 66.31 0.00 +0.00% 66.31 66.78 66.22 0.00
Jan 09 2020 66.31 0.58 0.88% 66.31 66.78 66.22 2,462,547
Jan 08 2020 65.73 -0.57 -0.86% 65.05 66.04 65.05 3,255,451
Jan 07 2020 66.30 0.03 0.05% 66.39 66.80 66.11 2,090,539
Jan 06 2020 66.27 -1.00 -1.49% 66.25 66.40 65.13 3,487,724
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:20200404 19:28:06