BASF SE - Price History
Monthly price history for BFFAF (BASF SE)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $50.54 | $50.54 |
| April 2024 | $51.53 | $51.53 |
| March 2024 | $56.94 | $56.94 |
| February 2024 | $50.94 | $50.94 |
| January 2024 | $47.48 | $47.48 |
| December 2023 | $54.12 | $54.12 |
| November 2023 | $46.75 | $46.75 |
| October 2023 | $45 | $45 |
| September 2023 | $44.28 | $44.28 |
| August 2023 | $51.41 | $51.41 |
| July 2023 | $53.15 | $53.15 |
| June 2023 | $47.97 | $47.97 |
| May 2023 | $49.25 | $49.25 |
| April 2023 | $52.33 | $52.33 |
| March 2023 | $48.23 | $51.85 |
| February 2023 | $47.81 | $51.40 |
| January 2023 | $52.97 | $56.95 |
| December 2022 | $46.36 | $49.84 |
| November 2022 | $48.34 | $51.97 |
| October 2022 | $40.28 | $43.30 |
| September 2022 | $35.90 | $38.60 |
| August 2022 | $39.06 | $42 |
| July 2022 | $40.24 | $43.26 |
| June 2022 | $40.59 | $43.64 |
| May 2022 | $51.14 | $54.98 |
| April 2022 | $46.24 | $53.30 |
| March 2022 | $50.05 | $57.69 |
| February 2022 | $57.25 | $65.99 |
| January 2022 | $65.78 | $75.82 |
| December 2021 | $61.70 | $71.12 |
| November 2021 | $56.39 | $65 |
| October 2021 | $63.11 | $72.75 |
| September 2021 | $66.34 | $76.46 |
| August 2021 | $66.71 | $76.90 |
| July 2021 | $68.74 | $79.23 |
| June 2021 | $67.73 | $78.07 |
| May 2021 | $70.29 | $81.02 |
| April 2021 | $71.44 | $82.35 |
| March 2021 | $68.44 | $82.76 |
| February 2021 | $66.82 | $80.80 |
| January 2021 | $65.85 | $79.63 |
| December 2020 | $65.08 | $78.70 |
| November 2020 | $60.47 | $73.12 |
| October 2020 | $45.18 | $54.63 |
| September 2020 | $50.86 | $61.50 |
| August 2020 | $50.32 | $60.85 |
| July 2020 | $45.48 | $55 |
| June 2020 | $46.39 | $56.10 |
| May 2020 | $42.98 | $55.51 |
| April 2020 | $38.75 | $50.04 |
| March 2020 | $37.13 | $47.95 |
| February 2020 | $46.07 | $59.50 |
| January 2020 | $51.76 | $66.85 |
| December 2019 | $57.07 | $73.70 |
| November 2019 | $59.11 | $76.34 |
| October 2019 | $60.26 | $77.82 |
| September 2019 | $54.43 | $70.29 |
| August 2019 | $51.38 | $66.35 |
| July 2019 | $51.61 | $66.65 |
| June 2019 | $56.41 | $72.85 |
| May 2019 | $50.96 | $65.81 |
| April 2019 | $61.04 | $82.87 |
| March 2019 | $54.17 | $73.54 |
| February 2019 | $55.98 | $76 |
| January 2019 | $53.51 | $72.65 |
| December 2018 | $51.65 | $70.12 |
| November 2018 | $54.57 | $74.08 |
| October 2018 | $56.42 | $76.60 |
| September 2018 | $65.01 | $88.26 |
| August 2018 | $68.97 | $93.64 |
| July 2018 | $70.09 | $95.15 |
| June 2018 | $70.67 | $95.95 |
| May 2018 | $72.92 | $99 |
| April 2018 | $73.30 | $103.25 |
| March 2018 | $72.42 | $102 |
| February 2018 | $75.86 | $106.85 |
| January 2018 | $85.37 | $120.25 |
| December 2017 | $77.70 | $109.44 |
| November 2017 | $79.19 | $111.54 |
| October 2017 | $77.88 | $109.70 |
| September 2017 | $75.79 | $106.75 |
| August 2017 | $68.99 | $97.18 |
| July 2017 | $67.40 | $94.94 |
| June 2017 | $65.90 | $92.82 |
| May 2017 | $67 | $94.37 |
| April 2017 | $67.19 | $97.98 |
| March 2017 | $68.24 | $99.50 |
| February 2017 | $64.05 | $93.40 |
| January 2017 | $65.70 | $95.80 |
| December 2016 | $62.49 | $91.12 |
| November 2016 | $58.50 | $85.30 |
| October 2016 | $60.28 | $87.90 |
| September 2016 | $55.48 | $80.90 |
| August 2016 | $55.34 | $80.69 |
| July 2016 | $53.15 | $77.50 |
| June 2016 | $52.50 | $76.55 |
| May 2016 | $53.49 | $78 |
| April 2016 | $54.20 | $82.35 |
| March 2016 | $49.72 | $75.55 |
| February 2016 | $42.78 | $65 |
| January 2016 | $44.33 | $67.35 |
| December 2015 | $50.18 | $76.25 |
| November 2015 | $54.56 | $82.90 |
| October 2015 | $53.11 | $80.70 |
| September 2015 | $49.97 | $75.92 |
| August 2015 | $52.62 | $79.95 |
| July 2015 | $56.86 | $86.40 |
| June 2015 | $57.28 | $87.04 |
| May 2015 | $62.13 | $94.40 |
| April 2015 | $63.63 | $99.84 |
| March 2015 | $63.77 | $100.06 |
| February 2015 | $61.34 | $96.25 |
| January 2015 | $57.36 | $90 |
| December 2014 | $54.52 | $85.55 |
| November 2014 | $59.43 | $93.25 |
| October 2014 | $55.88 | $87.69 |
| September 2014 | $58.29 | $91.46 |
| August 2014 | $65.44 | $102.68 |
| July 2014 | $65.90 | $103.40 |
| June 2014 | $74.65 | $117.14 |
| May 2014 | $73.20 | $114.85 |
| April 2014 | $71.40 | $115.75 |
| March 2014 | $69.43 | $112.55 |
| February 2014 | $70.54 | $114.35 |
| January 2014 | $65.64 | $106.40 |
| December 2013 | $66.34 | $107.53 |
| November 2013 | $65.91 | $106.85 |
| October 2013 | $64 | $103.74 |
| September 2013 | $58.81 | $95.33 |
| August 2013 | $54.26 | $87.95 |
| July 2013 | $54.78 | $88.80 |
| June 2013 | $55.43 | $89.85 |
| May 2013 | $60.39 | $97.90 |
| April 2013 | $57.16 | $92.66 |
| March 2013 | $52.22 | $87.10 |
| February 2013 | $56.82 | $94.76 |
| January 2013 | $60.65 | $101.15 |
| December 2012 | $57.07 | $95.18 |
| November 2012 | $52.16 | $87 |
| October 2012 | $49.54 | $82.63 |
| September 2012 | $50.83 | $84.77 |
| August 2012 | $46.20 | $77.05 |
| July 2012 | $44.13 | $73.60 |
| June 2012 | $41.04 | $68.45 |
| May 2012 | $41.67 | $69.50 |
| April 2012 | $48.82 | $83.95 |
| March 2012 | $51.81 | $89.10 |
| February 2012 | $51.61 | $88.75 |
| January 2012 | $45.85 | $78.85 |
| December 2011 | $40.36 | $69.40 |
| November 2011 | $42.33 | $72.80 |
| October 2011 | $43.76 | $75.25 |
| September 2011 | $37.13 | $63.85 |
| August 2011 | $39.75 | $68.35 |
| July 2011 | $55.68 | $95.75 |
| June 2011 | $55.18 | $94.90 |
| May 2011 | $49.84 | $85.70 |
| April 2011 | $58.66 | $103.26 |
| March 2011 | $49.05 | $86.35 |
| February 2011 | $46.32 | $81.55 |
| January 2011 | $43.71 | $76.95 |
| December 2010 | $45.08 | $79.35 |
| November 2010 | $42.24 | $74.35 |
| October 2010 | $41.04 | $72.25 |
| September 2010 | $36.13 | $63.60 |
| August 2010 | $34.45 | $60.65 |
| July 2010 | $33.69 | $59.30 |
| June 2010 | $33.09 | $58.25 |
| May 2010 | $30.19 | $53.14 |
| April 2010 | $33.37 | $58.75 |
| March 2010 | $35.22 | $62 |
| February 2010 | $30.70 | $54.05 |
| January 2010 | $32.33 | $56.92 |
| December 2009 | $35.11 | $61.80 |
| November 2009 | $35.50 | $62.48 |
| October 2009 | $30.79 | $54.20 |
| September 2009 | $30.28 | $53.30 |
| August 2009 | $30.19 | $53.15 |
| July 2009 | $22.10 | $38.90 |
| June 2009 | $22.30 | $39.25 |
| May 2009 | $24.43 | $43 |
| April 2009 | $20.11 | $35.40 |
| March 2009 | $17.61 | $31 |
| February 2009 | $16.19 | $28.50 |
| January 2009 | $17.30 | $30.45 |
| December 2008 | $21.53 | $37.90 |
| November 2008 | $17.92 | $31.54 |
| October 2008 | $15.17 | $26.70 |
| September 2008 | $26.70 | $47 |
| August 2008 | $32.75 | $57.65 |
| July 2008 | $36.21 | $63.75 |
| June 2008 | $39.42 | $69.40 |
| May 2008 | $84.84 | $149.35 |
| April 2008 | $83.50 | $147 |
| March 2008 | $74.13 | $130.50 |
| February 2008 | $72.71 | $128 |
| January 2008 | $68.74 | $121 |
| December 2007 | $80.69 | $142.04 |
| November 2007 | $72.14 | $127 |
| October 2007 | $79.58 | $140.10 |
| September 2007 | $78.68 | $138.50 |
| August 2007 | $74.05 | $130.35 |
| July 2007 | $77.31 | $136.10 |
| June 2007 | $72.54 | $127.70 |
| May 2007 | $67.32 | $118.50 |
| April 2007 | $68.59 | $120.75 |
| March 2007 | $63.62 | $112 |
| February 2007 | $58.23 | $102.50 |
| January 2007 | $54.14 | $95.30 |
| December 2006 | $52.86 | $93.05 |
| November 2006 | $51.12 | $90 |
| October 2006 | $49.51 | $87.15 |
| August 2006 | $46.30 | $81.50 |
| June 2006 | $42.46 | $74.75 |
| May 2006 | $46.72 | $82.25 |
| April 2006 | $48.57 | $85.50 |
| March 2006 | $44.22 | $77.85 |
| February 2006 | $43.17 | $76 |
| January 2006 | $43.46 | $76.50 |
| December 2005 | $43.88 | $77.25 |
| November 2005 | $42.14 | $74.19 |
| October 2005 | $40.05 | $70.50 |
| September 2005 | $41.47 | $73 |
| August 2005 | $40.05 | $70.50 |
| July 2005 | $39.26 | $69.11 |
| June 2005 | $37.58 | $66.15 |
| May 2005 | $38.07 | $67.01 |
| April 2005 | $38.54 | $67.85 |
| March 2005 | $41.13 | $72.40 |
| January 2005 | $38.32 | $67.45 |
| December 2004 | $40.62 | $71.50 |
| November 2004 | $38.54 | $67.85 |
| October 2004 | $35.24 | $62.04 |
| September 2004 | $30.96 | $54.50 |
| August 2004 | $30.02 | $52.85 |
| July 2004 | $30.08 | $52.95 |
| June 2004 | $29.37 | $51.70 |
| May 2004 | $29.36 | $51.69 |
| April 2004 | $29.76 | $52.39 |
| March 2004 | $28.69 | $50.50 |
| February 2004 | $29.99 | $52.80 |
| January 2004 | $31.47 | $55.40 |
| December 2003 | $31.03 | $54.63 |
| October 2003 | $26.04 | $45.83 |
| September 2003 | $24.57 | $43.25 |
| August 2003 | $26.13 | $46 |
| July 2003 | $27.31 | $48.07 |
| June 2003 | $23.94 | $42.14 |
| May 2003 | $23.92 | $42.10 |
| April 2003 | $22.27 | $39.20 |
| March 2003 | $21.56 | $37.95 |
| February 2003 | $20.73 | $36.50 |
| January 2003 | $20.51 | $36.10 |
| December 2002 | $21.83 | $38.44 |
| November 2002 | $20.45 | $36 |
| October 2002 | $20.88 | $36.75 |
| September 2002 | $21.47 | $37.80 |
| August 2002 | $23.09 | $40.65 |
| July 2002 | $21.26 | $37.43 |
| June 2002 | $25.41 | $44.73 |
| May 2002 | $26.13 | $46 |
| April 2002 | $23.73 | $41.78 |
| March 2002 | $23.68 | $41.69 |
| February 2002 | $21.05 | $37.06 |
| December 2001 | $20.88 | $36.75 |
| November 2001 | $20.31 | $35.75 |
| October 2001 | $19.56 | $34.44 |
| September 2001 | $16.47 | $29 |
| July 2001 | $22.92 | $40.35 |
BFFAF
Price: $50.54
52 week price:
Dividend Yield: 0.06%
5-year range yield:
Forward Dividend Yield: 7.22%
Payout Ratio: 1351.48%
Payout Ratio Range:
Dividend Per Share: 3.65 USD
Earnings Per Share: 0.27 USD
P/E Ratio: -13.28
Exchange: PNK
Sector: Basic Materials
Industry: Chemicals
Volume: 15167
Market Capitalization: 52.1 billion
Average Dividend Frequency: 1
Years Paying Dividends: 13
DGR3: -3.63%