Brockhaus Technologies AG (FRA:BKHT)
Germany · Delayed Price · Currency is EUR 12.80
-0.05 (-0.39%)
Last updated: Jul 31, 2025
bluebird bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 12.85 | 13.25 | 12.80 | 13.10 | - | 2.34% | 973 |
| Jul 31, 2025 | 12.70 | 12.80 | 12.70 | 12.80 | - | -0.39% | 20 |
| Jul 30, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | - | -4.81% | 60 |
| Jul 29, 2025 | 13.20 | 13.50 | 13.20 | 13.50 | - | 1.12% | 60 |
| Jul 28, 2025 | 12.80 | 13.50 | 12.80 | 13.35 | - | 5.95% | 38 |
| Jul 25, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | - | -5.62% | 850 |
| Jul 24, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | - | -0.37% | - |
| Jul 23, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | - | -2.55% | - |
| Jul 22, 2025 | 13.10 | 13.75 | 13.10 | 13.75 | - | 1.10% | 850 |
| Jul 21, 2025 | 13.70 | 13.70 | 13.50 | 13.60 | - | 1.12% | 970 |
| Jul 18, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | - | 3.07% | 1,000 |
| Jul 17, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | - | -4.74% | 1,000 |
| Jul 16, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | - | -4.20% | 1,000 |
| Jul 15, 2025 | 14.30 | 14.30 | 14.25 | 14.30 | - | 0.70% | 1,000 |
| Jul 14, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | - | -0.35% | 100 |
| Jul 11, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | - | 2.89% | 100 |
| Jul 10, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | - | -3.82% | 100 |
| Jul 9, 2025 | 14.20 | 14.40 | 14.20 | 14.40 | - | 2.49% | 100 |
| Jul 8, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | - | 1.44% | 100 |
| Jul 7, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | - | -3.82% | - |
| Jul 4, 2025 | 13.95 | 14.40 | 13.95 | 14.40 | - | 2.86% | 100 |
| Jul 3, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | - | 1.45% | - |
| Jul 2, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | - | -3.50% | - |
| Jul 1, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | - | 0.70% | - |
| Jun 30, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | - | 0.35% | - |
| Jun 27, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | - | -1.39% | 1,790 |
| Jun 26, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | - | 5.90% | - |
| Jun 25, 2025 | 14.00 | 14.00 | 13.55 | 13.55 | - | -5.57% | 1,790 |
| Jun 24, 2025 | 14.10 | 14.35 | 14.10 | 14.35 | - | 3.99% | 650 |
| Jun 23, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | - | 0.36% | 1,100 |
| Jun 20, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | - | -2.83% | 1,100 |
| Jun 19, 2025 | 13.70 | 14.15 | 13.70 | 14.15 | - | -1.05% | 1,100 |
| Jun 18, 2025 | 14.10 | 14.30 | 14.10 | 14.30 | - | -0.35% | 100 |
| Jun 17, 2025 | 13.60 | 14.35 | 13.60 | 14.35 | - | 2.14% | 550 |
| Jun 16, 2025 | 14.20 | 14.35 | 14.05 | 14.05 | - | -2.43% | 2,075 |
| Jun 13, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | - | -1.37% | 575 |
| Jun 12, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | - | -3.95% | - |
| Jun 11, 2025 | 15.50 | 15.50 | 14.75 | 15.20 | - | 0.33% | 575 |
| Jun 10, 2025 | 14.60 | 15.15 | 14.60 | 15.15 | - | -0.33% | 1,325 |
| Jun 9, 2025 | 14.60 | 15.20 | 14.60 | 15.20 | - | 0.66% | 300 |
| Jun 6, 2025 | 14.80 | 15.15 | 14.80 | 15.10 | - | -3.21% | 480 |
| Jun 5, 2025 | 14.50 | 15.60 | 14.50 | 15.60 | - | 5.05% | 250 |
| Jun 4, 2025 | 14.90 | 14.90 | 14.85 | 14.85 | - | 2.06% | 175 |
| Jun 3, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | - | -4.59% | 100 |
| Jun 2, 2025 | 14.85 | 15.25 | 14.85 | 15.25 | - | -1.61% | 100 |
| May 30, 2025 | 14.30 | 16.05 | 14.30 | 15.50 | - | 6.90% | 4,250 |
| May 29, 2025 | 14.35 | 14.50 | 14.35 | 14.50 | - | -2.03% | 500 |
| May 28, 2025 | 14.55 | 14.80 | 14.55 | 14.80 | - | 3.86% | 1,500 |
| May 27, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | - | -0.35% | - |
| May 26, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | - | -4.67% | 450 |