Dark

BFLBY
BILFINGER SE UNSP/ADR
stock OTC

Inactive

Nov 15, 2024

9.42USD-6.567%(-0.66)101

Pre-market

0.00USD-100.000%(-10.08)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-11-15	9.4180	9.4180	9.4180	9.4180	-6.567%	101	0.000%
2024-11-14	10.0800	10.0800	10.0800	10.0800	-6.233%	101	-6.567%
2024-09-26	10.7500	10.7500	10.7500	10.7500	+7.500%	240	-12.391%
2024-08-08	10.0000	10.0000	10.0000	10.0000	+0.100%	601	-5.820%
2024-06-20	9.9900	9.9900	9.9900	9.9900	-4.948%	1,500	-5.726%
2024-06-07	10.5100	10.5100	10.5100	10.5100	-9.940%	519	-10.390%
2024-06-06	11.4700	11.6700	11.4700	11.6700	+1.039%	207	-19.297%
2024-06-04	11.5500	11.5500	11.5500	11.5500	+34.302%	791	-18.459%
2024-04-22	8.6000	8.6000	8.6000	8.6000	-6.826%	521	+9.512%
2024-04-16	9.2300	9.2300	9.2300	9.2300	+9.881%	110	+2.037%
2024-04-11	8.4000	8.4000	8.4000	8.4000	-10.352%	253	+12.119%
2024-04-10	9.3700	9.3700	9.3700	9.3700	-7.502%	361	+0.512%
2024-03-18	10.1300	10.1300	10.1300	10.1300	+8.925%	104	-7.029%
2024-02-28	9.3000	9.3000	9.3000	9.3000	+0.868%	100	+1.269%
2024-02-20	9.2200	9.2200	9.2200	9.2200	-2.227%	2,007	+2.148%
2024-02-15	9.1400	9.4300	9.1400	9.4300	+5.128%	501	-0.127%
2024-02-14	8.9700	8.9700	8.9700	8.9700	+8.859%	102	+4.994%
2024-01-12	8.1800	8.2400	8.1800	8.2400	+9.429%	4,157	+14.296%
2023-12-06	7.5300	7.5300	7.5300	7.5300	+7.418%	215	+25.073%
2023-10-06	7.0100	7.0100	7.0100	7.0100	+1.742%	604	+34.351%
2023-10-05	6.8900	6.8900	6.8900	6.8900	+7.606%	3,399	+36.691%
2023-09-27	6.4030	6.4030	6.4030	6.4030	-7.738%	1,174	+47.087%
2023-09-25	6.9400	6.9400	6.9400	6.9400	-4.734%	101	+35.706%
2023-09-18	7.3100	7.3100	7.2849	7.2849	+1.887%	1,249	+29.281%
2023-07-25	7.1500	7.1500	7.1500	7.1500	-7.460%	162	+31.720%
2023-07-18	7.7264	7.7264	7.7264	7.7264	+1.663%	1,350	+21.894%
2023-07-17	7.6000	7.6000	7.6000	7.6000	-0.869%	203	+23.921%
2023-07-14	7.6666	7.6666	7.6666	7.6666	-4.999%	109	+22.845%
2023-07-13	8.0700	8.0700	8.0700	8.0700	+2.206%	121	+16.704%
2023-07-10	7.8958	7.8958	7.8958	7.8958	+3.348%	221	+19.279%
2023-07-07	7.6300	7.6400	7.6300	7.6400	+3.946%	210	+23.272%
2023-07-06	7.9536	7.9536	7.3500	7.3500	-8.696%	529	+28.136%
2023-07-05	8.0500	8.0500	8.0500	8.0500	+3.701%	213	+16.994%
2023-06-30	7.7627	7.7627	7.7627	7.7627	+21.863%	2,736	+21.324%
2023-06-26	6.3700	6.3700	6.3700	6.3700	-6.324%	272	+47.849%
2023-06-23	6.8000	6.8000	6.8000	6.8000	-5.424%	101	+38.500%
2023-05-30	7.1900	7.1900	7.1900	7.1900	+4.964%	203	+30.987%
2023-05-26	7.1400	7.1400	6.8500	6.8500	-15.640%	608	+37.489%
2023-05-10	8.1200	8.1200	8.1200	8.1200	+2.010%	510	+15.985%
2023-05-03	7.9600	7.9600	7.9600	7.9600	-0.995%	213	+18.317%
2023-05-02	8.1245	8.1245	8.0400	8.0400	-2.309%	1,040	+17.139%
2023-04-17	8.7500	8.9437	8.2300	8.2300	-1.200%	1,945	+14.435%
2023-04-05	8.3300	8.3300	8.3300	8.3300	+4.125%	235	+13.061%
2023-03-03	8.0000	8.0000	8.0000	8.0000	+0.883%	3,028	+17.725%
2023-03-01	7.9300	7.9300	7.9300	7.9300	+1.148%	277	+18.764%
2023-02-28	7.8400	7.8400	7.8400	7.8400	-2.122%	278	+20.128%
2023-02-27	8.0300	8.1300	8.0100	8.0100	+7.229%	768	+17.578%
2023-02-22	8.1800	8.1800	7.4700	7.4700	-7.778%	4,496	+26.078%
2023-02-21	8.0300	8.3000	7.7100	8.1000	+4.113%	6,997	+16.272%
2023-02-17	7.7700	8.1100	7.7700	7.7800	+13.909%	2,850	+21.054%
2023-02-02	6.8300	6.8300	6.8300	6.8300	+3.957%	181	+37.892%
2023-02-01	6.5700	6.5700	6.5700	6.5700	-1.794%	196	+43.349%
2023-01-31	6.6900	6.6900	6.6900	6.6900	+2.375%	211	+40.777%
2023-01-30	6.7900	6.7900	6.5348	6.5348	-4.741%	890	+44.121%
2023-01-27	7.0800	7.1500	6.8600	6.8600	-0.580%	6,711	+37.289%
2023-01-26	6.9000	6.9000	6.9000	6.9000	+17.547%	541	+36.493%
2022-12-15	5.8700	5.8700	5.8700	5.8700	0.000%	1,000	+60.443%
2022-12-14	5.8700	5.8700	5.8700	5.8700	+0.342%	155	+60.443%
2022-12-13	5.8500	5.8500	5.8500	5.8500	-1.515%	200	+60.991%
2022-11-23	5.9400	5.9400	5.9400	5.9400	+7.414%	436	+58.552%
2022-11-18	5.5300	5.5300	5.5300	5.5300	+4.934%	326	+70.307%
2022-11-02	5.7800	5.7800	5.2700	5.2700	-5.216%	255	+78.710%
2022-10-28	5.5600	5.5600	5.5600	5.5600	+11.871%	1,001	+69.388%
2022-10-13	4.9700	4.9700	4.9700	4.9700	-0.401%	101	+89.497%
2022-09-30	5.0900	5.0900	4.9900	4.9900	-3.482%	202	+88.737%
2022-09-28	5.1700	5.1700	5.1700	5.1700	+0.977%	100	+82.166%
2022-09-27	5.1200	5.1200	5.1200	5.1200	-0.775%	200	+83.945%
2022-09-26	5.3100	5.3100	5.1600	5.1600	-3.551%	1,000	+82.519%
2022-09-23	5.3500	5.3500	5.3500	5.3500	-0.668%	100	+76.037%
2022-09-22	5.3860	5.3860	5.3860	5.3860	+0.112%	483	+74.861%
2022-09-16	5.3800	5.3800	5.3800	5.3800	-6.920%	100	+75.056%
2022-09-08	5.4500	5.7800	5.4500	5.7800	+4.144%	948	+62.941%
2022-09-06	5.6500	5.6500	5.5500	5.5500	-6.091%	250	+69.694%
2022-09-01	5.9000	5.9100	5.9000	5.9100	+3.684%	205	+59.357%
2022-08-22	5.7100	5.7100	5.7000	5.7000	-4.841%	205	+65.228%
2022-08-19	5.9900	5.9900	5.9900	5.9900	+1.354%	100	+57.229%
2022-08-15	5.9100	5.9100	5.9100	5.9100	-0.839%	803	+59.357%
2022-08-12	5.9600	5.9600	5.9600	5.9600	+0.168%	204	+58.020%
2022-08-11	5.9500	5.9500	5.9500	5.9500	-0.833%	1,511	+58.286%
2022-08-09	6.0000	6.0000	6.0000	6.0000	-3.226%	501	+56.967%
2022-05-25	6.2000	6.2000	6.2000	6.2000	+4.553%	302	+51.903%
2022-05-18	5.9300	5.9300	5.9300	5.9300	+4.743%	300	+58.820%
2022-05-17	5.8850	5.8850	5.6615	5.6615	-1.282%	1,250	+66.352%
2022-05-16	5.7350	5.7350	5.7350	5.7350	-1.206%	1,080	+64.220%
2022-05-13	5.9400	5.9400	5.8050	5.8050	+5.268%	4,183	+62.239%
2022-05-12	5.5145	5.5145	5.5145	5.5145	-16.021%	500	+70.786%
2022-05-11	6.7900	6.7900	6.5600	6.5665	-14.831%	3,369	+43.425%
2022-05-10	7.7100	7.7100	7.7100	7.7100	-2.157%	800	+22.153%
2022-05-09	7.8600	7.8800	7.8600	7.8800	-4.600%	2,700	+19.518%
2022-05-05	8.2600	8.2600	8.2600	8.2600	0.000%	1,000	+14.019%
2022-04-29	8.2600	8.2600	8.2600	8.2600	+6.306%	620	+14.019%
2022-04-11	7.7700	7.7700	7.7700	7.7700	+6.402%	283	+21.210%
2022-02-28	7.6600	7.6600	7.3025	7.3025	-3.914%	800	+28.970%
2022-02-23	7.6000	7.6000	7.6000	7.6000	-3.797%	500	+23.921%
2022-02-22	7.9000	7.9000	7.9000	7.9000	-5.502%	522	+19.215%
2022-02-17	8.3600	8.3600	8.3600	8.3600	+0.240%	100	+12.656%
2022-02-11	8.3400	8.3400	8.3400	8.3400	+16.807%	530	+12.926%
2022-02-09	7.1400	7.1400	7.1400	7.1400	+0.563%	150	+31.905%
2022-02-08	7.1000	7.1000	7.1000	7.1000	+1.342%	350	+32.648%
2022-01-19	7.0060	7.0060	7.0060	7.0060	+0.589%	350	+34.428%
2022-01-18	6.9650	6.9650	6.9650	6.9650	-6.258%	2,000	+35.219%
2022-01-06	7.4300	7.4300	7.4300	7.4300	+4.648%	112	+26.756%
2022-01-03	7.1000	7.1000	7.1000	7.1000	0.000%	200	+32.648%

.dark-mode .LQxHTW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LQxHTW{ color: #333333; background-color: white; border: 2px solid #333333; }BFLBYBILFINGER SE UNSP/ADRstock OTC

BFLBY
BILFINGER SE UNSP/ADR
stock OTC