Historical Data for BASF SE ADR (Sponsored) (BASFY)

$ 14.22   0.32 (+2.30%) Volume: 200.59k 3:57 PM EDT 2-Jul-2020
After Hours:  $ 14.21   -0.01 (-0.07%) Volume: 1.23k 4:00 PM EDT 2-Jul-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/02/20 14.2875 14.44 14.19 14.22 200.59k 0.32 2.30% 14.22 2.86m 444
07/01/20 13.82 13.93 13.76 13.90 89.77k -0.10 -0.71% 13.90 1.24m 335
06/30/20 13.95 14.02 13.8201 14.00 921.99k -0.11 -0.78% 14.00 12.8m 606
06/29/20 13.92 14.21 13.8726 14.11 87.81k 0.4065 2.97% 14.11 1.24m 284
06/26/20 13.93 13.94 13.60 13.7035 177.26k -0.4166 -2.95% 13.7035 2.42m 354
06/25/20 13.88 14.17 13.7775 14.1201 141.61k 0.1081 0.77% 14.1201 1.98m 323
06/24/20 14.22 14.31 13.95 14.012 107.56k -0.508 -3.50% 14.012 1.52m 368
06/23/20 14.61 14.73 14.50 14.52 195.05k 0.29 2.04% 14.52 2.84m 361
06/22/20 14.11 14.33 14.05 14.23 188.51k 0.075 0.53% 14.23 2.69m 462
06/19/20 14.50 14.50 14.135 14.155 192.72k -0.568213 -3.86% 14.155 2.75m 487
06/18/20 14.945 15.39 14.84 15.39 199.26k 0.516604 3.64% 14.7232 3.03m 479
06/17/20 14.88 15.11 14.72 14.85 136.81k 0.038267 0.27% 14.2066 2.04m 336
06/16/20 14.97 15.01 14.57 14.81 408.16k 0.200902 1.44% 14.1683 6.06m 445
06/15/20 14.0825 14.73 14.04 14.60 250.78k 0.095666 0.69% 13.9674 3.63m 415
06/12/20 14.58 14.66 14.14 14.50 285.26k 0.162636 1.19% 13.8718 4.11m 497
06/11/20 14.858 14.95 14.285 14.33 215.21k -1.2963 -8.64% 13.7091 3.13m 509
06/10/20 15.81 15.82 15.59 15.685 183.29k -0.253518 -1.66% 15.0054 2.87m 409
06/09/20 15.76 16.042 15.76 15.95 333.62k -0.392237 -2.51% 15.259 5.31m 476
06/08/20 16.39 16.44 16.15 16.36 329.74k 0.243952 1.58% 15.6512 5.37m 476
06/05/20 16.305 16.415 16.07 16.105 369.44k 0.310919 2.06% 15.4072 5.97m 628
06/04/20 15.53 15.83 15.52 15.78 187.54k 0.210469 1.41% 15.0963 2.94m 451