Skip to main content
Beiersdorf Aktiengesellschaft (BDRFY)
OTCMKTS · Delayed Price · Currency is USD
25.60
+0.05 (0.20%)
Dec 23, 2024, 4:00 PM EST

BDRFY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202425.6325.7225.5725.6725.67-0.16%44,193
Dec 23, 202425.5725.7125.4825.7125.710.61%93,342
Dec 20, 202425.4225.6825.3725.5525.550.33%80,819
Dec 19, 202425.4925.6125.3425.4725.470.32%76,972
Dec 18, 202425.7825.8425.3525.3925.39-2.72%34,859
Dec 17, 202426.1226.2626.0926.1026.100.35%98,642
Dec 16, 202425.9626.1625.9626.0126.01-0.75%161,487
Dec 13, 202426.3026.3026.1226.2126.21-0.43%50,020
Dec 12, 202426.4226.4726.2126.3226.320.94%45,947
Dec 11, 202426.2226.2225.9926.0826.080.91%35,206
Dec 10, 202425.7926.0125.7825.8425.84-1.52%46,737
Dec 9, 202426.1126.4626.1126.2426.241.12%67,830
Dec 6, 202426.2826.5325.7825.9525.950.74%66,349
Dec 5, 202425.5325.8425.5325.7625.76-0.12%67,925
Dec 4, 202425.6925.8325.6325.7925.79-0.12%30,329
Dec 3, 202425.9226.1525.7825.8225.82-0.88%82,672
Dec 2, 202425.8726.0525.7526.0526.050.15%90,933
Nov 29, 202425.8026.0125.7326.0126.01-0.69%230,611
Nov 27, 202425.9926.2325.9926.1926.193.07%36,956
Nov 26, 202425.4625.5825.3125.4125.41-2.08%214,056
Nov 25, 202425.9126.0025.8125.9525.951.96%179,685
Nov 22, 202425.6925.8225.4525.4525.450.32%84,246
Nov 21, 202425.2025.5925.2025.3725.37-0.39%102,320
Nov 20, 202425.4825.4825.3425.4725.47-0.86%72,793
Nov 19, 202425.6625.8425.6125.6925.69-1.15%85,286
Nov 18, 202425.6726.1025.6725.9925.99-0.61%89,970
Nov 15, 202426.1826.4426.0526.1526.150.69%109,956
Nov 14, 202426.2326.2425.9725.9725.97-0.80%54,979
Nov 13, 202426.1026.2025.9226.1826.18-0.38%87,448
Nov 12, 202426.5526.5526.1026.2826.28-0.57%84,241
Nov 11, 202426.7526.7526.3926.4326.43-1.60%86,135
Nov 8, 202427.0127.0126.6726.8626.86-0.41%42,011
Nov 7, 202426.9727.1226.9526.9726.971.93%46,985
Nov 6, 202426.6526.7026.3926.4626.46-5.53%35,463
Nov 5, 202427.6928.0127.4828.0128.012.30%66,839
Nov 4, 202427.4327.4827.1327.3827.380.55%47,198
Nov 1, 202427.1427.3327.0427.2327.231.04%48,188
Oct 31, 202426.8026.9926.7426.9526.95-1.75%47,915
Oct 30, 202426.9027.4626.9027.4327.43-0.83%11,464
Oct 29, 202427.6427.7227.5127.6627.66-0.72%24,692
Oct 28, 202427.8527.9127.7727.8627.860.27%16,347
Oct 25, 202427.9128.1027.7927.7927.79-1.72%14,849
Oct 24, 202428.3328.4428.0228.2728.273.29%26,474
Oct 23, 202427.1027.4427.1027.3727.37-0.64%33,818
Oct 22, 202427.8127.8127.5027.5527.55-1.52%19,391
Oct 21, 202428.1228.2727.9327.9727.97-2.06%22,865
Oct 18, 202428.5928.6528.4328.5628.560.04%99,938
Oct 17, 202428.6428.7228.4328.5528.550.49%461,224
Oct 16, 202428.2728.6428.2728.4128.41-1.20%174,363
Oct 15, 202428.7728.9328.7428.7628.76-1.80%158,257
Oct 14, 202429.4329.4329.1229.2829.28-0.06%58,417
Oct 11, 202429.1229.3029.1029.3029.301.14%68,128
Oct 10, 202428.8929.0628.8328.9728.97-0.75%6,410
Oct 9, 202429.0429.2029.0429.1929.190.69%33,987
Oct 8, 202428.9829.1028.9528.9928.990.80%25,887
Oct 7, 202429.0629.0628.7128.7628.76-1.27%15,443
Oct 4, 202429.0429.1328.9429.1329.130.19%11,631
Oct 3, 202429.3629.3729.0629.0729.07-1.91%20,576
Oct 2, 202429.7529.8329.6229.6429.64-0.44%9,639
Oct 1, 202430.1430.1429.6929.7729.77-1.13%17,368
Sep 30, 202430.5930.5930.0830.1130.11-0.10%8,095
Sep 27, 202430.1130.2530.0630.1430.14-0.03%9,861
Sep 26, 202429.9430.2229.9430.1530.152.52%166,185
Sep 25, 202429.3829.7729.3729.4129.411.48%16,484
Sep 24, 202428.9029.3528.9028.9828.981.13%16,808
Sep 23, 202428.5728.7328.5028.6628.660.30%24,557
Sep 20, 202428.6028.6028.3628.5728.57-0.47%32,528
Sep 19, 202428.6028.7628.5128.7128.714.22%18,982
Sep 18, 202427.9127.9627.5427.5427.54-1.13%199,070
Sep 17, 202427.9727.9727.8627.8627.86-1.45%9,610
Sep 16, 202428.0028.3028.0028.2728.270.89%74,986
Sep 13, 202427.9228.1027.9228.0228.02-0.04%17,869
Sep 12, 202428.1228.1227.8628.0328.030.34%22,471
Sep 11, 202428.0228.0227.8227.9427.94-0.41%12,811
Sep 10, 202428.0628.0827.9428.0528.05-0.53%40,985
Sep 9, 202428.1928.3128.1828.2028.20-0.33%55,015
Sep 6, 202428.5028.5028.2728.2928.29-1.09%32,628
Sep 5, 202428.6428.6828.5928.6028.60-0.16%17,556
Sep 4, 202428.5028.7228.5028.6528.65-0.42%16,300
Sep 3, 202428.8328.8628.7128.7728.77-0.55%12,203
Aug 30, 202428.9528.9828.8228.9328.93-0.31%11,655
Aug 29, 202428.8029.0628.8029.0229.021.12%12,005
Aug 28, 202428.8128.8728.7028.7028.70-0.04%7,038
Aug 27, 202428.6828.9028.6828.7128.710.63%12,049
Aug 26, 202428.5428.6328.4428.5328.53-0.34%29,908
Aug 23, 202428.5528.6728.5128.6328.631.91%13,131
Aug 22, 202428.2428.2828.0928.0928.09-0.43%11,244
Aug 21, 202428.0128.3527.9828.2128.211.57%9,764
Aug 20, 202427.6527.8027.6527.7827.781.11%11,887
Aug 19, 202427.3827.5727.3527.4727.470.48%24,167
Aug 16, 202427.5427.5427.2527.3427.34-0.18%23,560
Aug 15, 202427.3427.4427.3027.3927.390.51%15,014
Aug 14, 202427.2027.5427.2027.2527.250.60%21,618
Aug 13, 202427.0127.2326.8827.0927.09-0.52%25,762
Aug 12, 202427.3427.5727.2127.2327.23-1.16%17,159
Aug 9, 202427.3827.6127.3827.5527.550.14%34,212
Aug 8, 202427.4327.7027.4027.5127.51-2.13%16,761
Aug 7, 202428.1928.1927.8528.1128.11-2.19%31,879
Aug 6, 202428.7928.7928.4228.7428.740.52%26,655
Aug 5, 202429.0929.0928.5128.5928.59-0.45%39,768