Basf Se ADR (BASFY)

Historical Prices For Basf Se ADR (BASFY)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	11.47	11.50	11.20	11.24	198,274	11.24
4/03/2025	12.27	12.27	11.85	11.88	174,237	11.88
4/02/2025	12.39	12.55	12.36	12.55	76,901	12.55
4/01/2025	12.50	12.61	12.46	12.59	168,787	12.59
3/31/2025	12.33	12.49	12.25	12.45	152,353	12.45
3/28/2025	12.87	12.94	12.81	12.85	152,281	12.85
3/27/2025	12.92	13.05	12.87	12.92	149,653	12.92
3/26/2025	13.35	13.50	13.24	13.27	117,641	13.27
3/25/2025	13.58	13.61	13.46	13.53	175,948	13.53
3/24/2025	13.59	13.60	13.42	13.49	208,611	13.49
3/21/2025	13.53	13.67	13.47	13.61	159,832	13.61
3/20/2025	13.62	13.75	13.62	13.69	377,424	13.69
3/19/2025	14.14	14.29	14.08	14.25	251,943	14.25
3/18/2025	14.49	14.62	14.44	14.55	276,289	14.55
3/17/2025	14.33	14.38	14.28	14.37	143,957	14.37
3/14/2025	14.39	14.44	14.22	14.36	202,832	14.36
3/13/2025	13.87	14.00	13.87	13.95	303,033	13.95
3/12/2025	13.95	13.97	13.75	13.90	151,621	13.90
3/11/2025	14.27	14.29	13.68	14.04	382,381	14.04
3/10/2025	14.25	14.43	14.02	14.20	326,973	14.20
3/07/2025	14.29	14.63	14.27	14.62	288,422	14.62
3/06/2025	14.60	14.76	14.47	14.55	532,410	14.55
3/05/2025	14.19	14.49	14.19	14.46	701,451	14.46
3/04/2025	12.79	13.21	12.59	13.03	430,608	13.03
3/03/2025	13.34	13.38	12.89	12.99	176,722	12.99
2/28/2025	12.76	12.85	12.54	12.66	143,488	12.66
2/27/2025	12.60	12.68	12.54	12.58	73,277	12.58
2/26/2025	12.92	13.04	12.88	12.90	103,184	12.90
2/25/2025	12.78	12.87	12.73	12.85	75,898	12.85
2/24/2025	12.80	12.83	12.71	12.76	217,505	12.76
2/21/2025	12.80	12.80	12.65	12.70	110,203	12.70
2/20/2025	12.57	12.63	12.47	12.55	135,365	12.55
2/19/2025	12.50	12.60	12.43	12.51	252,490	12.51
2/18/2025	13.12	13.18	13.07	13.16	162,835	13.16
2/14/2025	13.50	13.55	13.32	13.35	175,004	13.35
2/13/2025	13.12	13.32	13.11	13.24	513,417	13.24
2/12/2025	12.36	12.99	12.36	12.80	482,440	12.80
2/11/2025	12.05	12.21	12.05	12.18	97,932	12.18
2/10/2025	12.21	12.22	12.17	12.20	145,612	12.20
2/07/2025	12.45	12.47	12.21	12.21	429,911	12.21
2/06/2025	12.31	12.55	12.30	12.49	1,008,641	12.49
2/05/2025	11.60	11.73	11.58	11.69	115,828	11.69
2/04/2025	11.64	11.70	11.61	11.69	111,421	11.69
2/03/2025	11.40	11.63	11.36	11.47	181,285	11.47
1/31/2025	12.04	12.15	11.98	12.01	185,120	12.01
1/30/2025	12.36	12.37	12.20	12.23	141,418	12.23
1/29/2025	12.07	12.22	12.01	12.14	85,369	12.14
1/28/2025	12.32	12.36	12.24	12.28	90,638	12.28
1/27/2025	12.28	12.35	12.16	12.30	189,883	12.30
1/24/2025	12.22	12.63	12.12	12.20	430,047	12.20
1/23/2025	11.82	11.92	11.79	11.91	121,911	11.91
1/22/2025	11.73	11.77	11.66	11.72	119,116	11.72
1/21/2025	11.75	11.88	11.74	11.88	203,160	11.88
1/17/2025	11.37	11.49	11.35	11.36	117,922	11.36
1/16/2025	11.28	11.42	11.24	11.33	136,453	11.33
1/15/2025	11.32	11.39	11.30	11.38	248,660	11.38
1/14/2025	10.87	10.94	10.85	10.89	405,668	10.89
1/13/2025	10.63	10.70	10.58	10.70	470,476	10.70
1/10/2025	10.76	10.76	10.57	10.62	216,636	10.62
1/08/2025	10.80	10.82	10.73	10.80	137,197	10.80
1/07/2025	10.96	11.00	10.89	10.92	409,912	10.92
1/06/2025	10.86	11.00	10.84	10.90	344,848	10.90