Beiersdorf Aktiengesellschaft (BDRFY)
OTCMKTS · Delayed Price · Currency is USD
16.75
+0.27 (1.64%)
May 12, 2026, 3:51 PM EST
BDRFY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 16.63 | 16.63 | 16.63 | 16.63 | - | 0.91% | - |
| May 11, 2026 | 16.80 | 16.80 | 16.45 | 16.48 | 16.48 | -3.29% | 239,866 |
| May 8, 2026 | 17.07 | 17.08 | 16.96 | 17.04 | 17.04 | -0.47% | 169,797 |
| May 7, 2026 | 17.16 | 17.21 | 17.05 | 17.12 | 17.12 | 0.29% | 433,442 |
| May 6, 2026 | 17.06 | 17.11 | 16.98 | 17.07 | 17.07 | 2.40% | 141,363 |
| May 5, 2026 | 16.55 | 16.69 | 16.47 | 16.67 | 16.67 | 1.40% | 172,166 |
| May 4, 2026 | 16.62 | 16.67 | 16.42 | 16.44 | 16.44 | -0.72% | 358,176 |
| May 1, 2026 | 16.70 | 16.97 | 16.56 | 16.56 | 16.56 | -0.18% | 73,955 |
| Apr 30, 2026 | 16.35 | 16.75 | 16.31 | 16.59 | 16.59 | 1.16% | 467,020 |
| Apr 29, 2026 | 16.55 | 16.79 | 16.28 | 16.40 | 16.40 | -2.61% | 331,124 |
| Apr 28, 2026 | 17.09 | 17.21 | 16.84 | 16.84 | 16.84 | -1.29% | 280,516 |
| Apr 27, 2026 | 17.00 | 17.27 | 16.92 | 17.06 | 17.06 | -1.39% | 899,868 |
| Apr 24, 2026 | 17.33 | 17.43 | 17.20 | 17.30 | 17.17 | -0.35% | 122,200 |
| Apr 23, 2026 | 17.60 | 17.60 | 17.10 | 17.36 | 17.23 | -1.70% | 415,397 |
| Apr 22, 2026 | 17.56 | 17.67 | 17.37 | 17.66 | 17.53 | 1.03% | 207,478 |
| Apr 21, 2026 | 17.57 | 17.80 | 17.48 | 17.48 | 17.35 | -5.31% | 360,181 |
| Apr 20, 2026 | 18.18 | 18.46 | 18.13 | 18.46 | 18.33 | 0.65% | 706,649 |
| Apr 17, 2026 | 18.50 | 18.70 | 18.25 | 18.34 | 18.21 | 1.89% | 323,498 |
| Apr 16, 2026 | 18.05 | 18.25 | 17.86 | 18.00 | 17.87 | -0.06% | 560,324 |
| Apr 15, 2026 | 17.88 | 18.02 | 17.84 | 18.01 | 17.88 | 0.84% | 176,053 |
| Apr 14, 2026 | 17.76 | 17.91 | 17.75 | 17.86 | 17.73 | 1.19% | 202,934 |
| Apr 13, 2026 | 17.29 | 17.66 | 17.28 | 17.65 | 17.52 | 0.23% | 653,171 |
| Apr 10, 2026 | 17.84 | 17.85 | 17.56 | 17.61 | 17.48 | -0.73% | 93,693 |
| Apr 9, 2026 | 17.47 | 17.81 | 17.42 | 17.74 | 17.61 | -0.50% | 183,394 |
| Apr 8, 2026 | 18.01 | 18.01 | 17.63 | 17.83 | 17.70 | 4.09% | 285,804 |
| Apr 7, 2026 | 17.28 | 17.29 | 16.90 | 17.13 | 17.01 | -2.00% | 473,851 |
| Apr 6, 2026 | 17.40 | 17.52 | 17.34 | 17.48 | 17.35 | 0.58% | 463,043 |
| Apr 2, 2026 | 17.29 | 17.45 | 17.24 | 17.38 | 17.25 | -1.31% | 407,617 |
| Apr 1, 2026 | 17.87 | 17.87 | 17.49 | 17.61 | 17.48 | -0.79% | 132,729 |
| Mar 31, 2026 | 17.53 | 17.75 | 17.40 | 17.75 | 17.62 | 2.07% | 240,253 |
| Mar 30, 2026 | 17.29 | 17.44 | 17.21 | 17.39 | 17.26 | 1.61% | 431,413 |
| Mar 27, 2026 | 17.29 | 17.30 | 17.09 | 17.12 | 16.99 | -0.44% | 413,361 |
| Mar 26, 2026 | 17.38 | 17.50 | 17.18 | 17.19 | 17.07 | -0.23% | 248,428 |
| Mar 25, 2026 | 17.18 | 17.35 | 17.12 | 17.23 | 17.11 | 1.59% | 193,947 |
| Mar 24, 2026 | 17.02 | 17.06 | 16.83 | 16.96 | 16.84 | 0.47% | 356,021 |
| Mar 23, 2026 | 16.93 | 17.14 | 16.67 | 16.88 | 16.76 | 0.96% | 528,821 |
| Mar 20, 2026 | 17.41 | 17.41 | 16.64 | 16.72 | 16.60 | -1.01% | 780,053 |
| Mar 19, 2026 | 16.71 | 16.98 | 16.66 | 16.89 | 16.77 | - | 272,880 |
| Mar 18, 2026 | 17.00 | 17.20 | 16.89 | 16.89 | 16.77 | -1.97% | 358,031 |
| Mar 17, 2026 | 17.39 | 17.39 | 17.02 | 17.23 | 17.11 | -1.71% | 390,344 |
| Mar 16, 2026 | 17.74 | 17.74 | 17.38 | 17.53 | 17.40 | -1.85% | 630,587 |
| Mar 13, 2026 | 18.07 | 18.08 | 17.83 | 17.86 | 17.73 | -1.16% | 495,476 |
| Mar 12, 2026 | 18.20 | 18.38 | 18.06 | 18.07 | 17.94 | -1.09% | 713,588 |
| Mar 11, 2026 | 18.61 | 18.61 | 18.22 | 18.27 | 18.14 | -1.67% | 251,051 |
| Mar 10, 2026 | 18.69 | 18.90 | 18.57 | 18.58 | 18.45 | -1.66% | 561,328 |
| Mar 9, 2026 | 19.35 | 19.35 | 18.65 | 18.89 | 18.76 | -2.91% | 261,755 |
| Mar 6, 2026 | 19.23 | 19.51 | 19.20 | 19.46 | 19.32 | 2.58% | 282,751 |
| Mar 5, 2026 | 18.86 | 19.13 | 18.81 | 18.97 | 18.83 | -2.57% | 323,062 |
| Mar 4, 2026 | 19.63 | 19.63 | 19.39 | 19.47 | 19.33 | -1.32% | 292,103 |
| Mar 3, 2026 | 19.54 | 20.06 | 19.30 | 19.73 | 19.59 | -14.96% | 810,737 |