Free Trial

Basf (BAS) Stock Chart & Stock Price History

Basf logo
€45.56
+0.91 (+2.04%)
(As of 11/1/2024 ET)

Basf Stock Price Performance

5 Day
Performance
+0.62%
1 Month
Performance
-4.04%
3 Month
Performance
+9.06%
6 Month
Performance
-7.16%
Year-To-Date
Performance
-6.61%
1 Year
Performance
+3.84%
Receive BAS Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Basf and its competitors with MarketBeat's FREE daily newsletter

BAS Stock Chart for Monday, November, 4, 2024

Basf Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/01/2024€44.52€44.65
+0.28%
€44.94€43.922.32 million shs$39.85 billion
10/31/2024€45.28€44.52
-1.67%
€45.87€44.262.89 million shs$39.73 billion
10/30/2024€45.85€45.28
-1.24%
€46.11€45.092.05 million shs$40.41 billion
10/29/2024€46.17€45.85
-0.70%
€46.62€45.652.38 million shs$40.92 billion
10/28/2024€46.17€46.17€46.32€45.851.46 million shs$41.21 billion
10/25/2024€46.04€46.04
-0.01%
€46.92€45.951.52 million shs$41.09 billion
10/24/2024€46.40€46.04
-0.77%
€46.53€45.991.26 million shs$41.09 billion
10/23/2024€46.53€46.40
-0.29%
€46.49€46.071.28 million shs$41.41 billion
10/22/2024€46.99€46.53
-0.98%
€46.98€46.391.63 million shs$41.53 billion
10/21/2024€46.99€46.99€47.11€46.182.91 million shs$41.94 billion
10/18/2024€46.32€46.21
-0.25%
€46.53€45.861.74 million shs$41.24 billion
10/17/2024€45.92€46.32
+0.87%
€46.37€45.451.68 million shs$41.34 billion
10/16/2024€46.55€45.92
-1.35%
€46.57€45.303.19 million shs$40.98 billion
10/15/2024€47.24€46.55
-1.46%
€47.17€45.972.75 million shs$41.55 billion
10/14/2024€47.24€47.24€47.29€46.961.46 million shs$42.16 billion
10/11/2024€47.39€47.34
-0.11%
€47.73€47.141.44 million shs$42.25 billion
10/10/2024€46.59€47.39
+1.72%
€47.46€46.531.97 million shs$42.29 billion
10/09/2024€48.33€46.59
-3.60%
€47.40€46.463.41 million shs$41.58 billion
10/08/2024€48.24€48.33
+0.19%
€48.44€47.731.65 million shs$43.13 billion
10/07/2024€48.24€48.24€48.60€47.403.06 million shs$43.05 billion
10/04/2024€47.24€47.48
+0.50%
€47.54€46.961.89 million shs$42.37 billion
10/03/2024€46.91€47.24
+0.70%
€47.28€46.702.04 million shs$42.16 billion
10/02/2024€47.56€46.91
-1.36%
€47.81€46.622.99 million shs$41.87 billion
10/01/2024€48.28€47.56
-1.50%
€48.01€47.132.71 million shs$42.44 billion
09/30/2024€48.28€48.28€48.46€45.457.29 million shs$43.09 billion
09/27/2024€45.33€45.30
-0.08%
€45.30€43.884.89 million shs$40.43 billion
09/26/2024€45.70€45.33
-0.81%
€45.98€45.142.23 million shs$40.46 billion
09/25/2024€45.15€45.70
+1.22%
€46.03€45.481.80 million shs$40.79 billion
09/24/2024€46.02€45.15
-1.89%
€46.16€44.832.30 million shs$40.30 billion
09/23/2024€46.02€46.02€46.70€46.024.95 million shs$41.07 billion
09/20/2024€45.44€46.80
+3.00%
€46.86€45.893.37 million shs$41.77 billion
09/19/2024€44.39€45.44
+2.37%
€46.95€44.004.10 million shs$40.55 billion
09/18/2024€43.56€44.39
+1.91%
€44.67€43.532.22 million shs$39.61 billion
09/17/2024€43.60€43.56
-0.10%
€43.65€43.241.15 million shs$38.87 billion
09/16/2024€43.60€43.60€43.88€42.842.02 million shs$38.91 billion
09/13/2024€42.77€42.70
-0.16%
€43.39€42.381.93 million shs$38.11 billion
09/12/2024€42.49€42.77
+0.66%
€43.00€42.411.60 million shs$38.17 billion
09/11/2024€42.49€42.49€43.58€42.372.75 million shs$37.92 billion
09/10/2024€43.42€42.49
-2.13%
€43.58€42.372.75 million shs$37.92 billion
09/09/2024€43.42€43.42€44.70€43.422.19 million shs$38.75 billion
Stop whatever you’re doing! (Ad)

This next step in your trading career is a simple, yet important one. I want you to take 1 minute to sign up for FREE algo alerts powered by StocksToTrade.

>> Click Here To Sign Up For StocksToTrade’s Algo Alerts <<
09/06/2024€44.52€44.71
+0.42%
€45.27€44.251.67 million shs$39.90 billion
09/05/2024€44.49€44.52
+0.07%
€44.69€44.031.21 million shs$39.73 billion
09/04/2024€45.58€44.49
-2.39%
€45.45€44.472.08 million shs$39.71 billion
09/03/2024€45.85€45.58
-0.59%
€45.93€45.061.68 million shs$40.68 billion
09/02/2024€45.85€45.85€46.14€45.712.09 million shs$40.92 billion
08/30/2024€45.19€45.73
+1.20%
€45.93€45.201.76 million shs$40.81 billion
08/29/2024€45.20€45.19
-0.03%
€45.54€45.151.20 million shs$40.33 billion
08/28/2024€44.97€45.20
+0.52%
€45.69€45.051.31 million shs$40.34 billion
08/27/2024€44.95€44.97
+0.03%
€45.11€44.61844,295 shs$40.13 billion
08/26/2024€44.95€44.95€45.05€44.521.60 million shs$40.12 billion
08/23/2024€44.16€44.45
+0.65%
€44.58€44.001.77 million shs$39.67 billion
08/22/2024€43.35€44.16
+1.87%
€44.36€43.382.05 million shs$39.41 billion
08/21/2024€43.08€43.35
+0.63%
€43.53€43.091.57 million shs$38.69 billion
08/20/2024€43.08€43.08€43.28€42.501.52 million shs$38.45 billion
08/19/2024€42.55€43.08
+1.25%
€43.28€42.501.52 million shs$38.45 billion
08/16/2024€41.21€42.13
+2.23%
€42.21€41.321.81 million shs$37.60 billion
08/15/2024€41.46€41.21
-0.62%
€41.70€41.141.41 million shs$36.78 billion
08/14/2024€41.28€41.46
+0.44%
€41.59€41.161.28 million shs$37.00 billion
08/13/2024€41.37€41.28
-0.22%
€41.71€41.261.57 million shs$36.84 billion
08/12/2024€41.37€41.37€41.80€41.221.38 million shs$36.92 billion
08/09/2024€41.61€41.59
-0.05%
€41.61€40.891.41 million shs$37.12 billion
08/08/2024€40.87€41.61
+1.80%
€41.95€40.962.09 million shs$37.13 billion
08/07/2024€40.84€40.87
+0.07%
€41.21€40.412.46 million shs$36.48 billion
08/06/2024€41.77€40.84
-2.23%
€41.19€40.183.64 million shs$36.45 billion
08/05/2024€41.77€41.77€42.26€41.622.59 million shs$37.28 billion


This page (ETR:BAS) was last updated on 11/4/2024 by MarketBeat.com Staff
From Our Partners