Bilfinger SE (BFLBF)
OTCMKTS
· Delayed Price · Currency is USD
70.45
0.00 (0.00%)
Mar 13, 2025, 4:00 PM EST
Bilfinger SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2025 | 70.45 | 70.45 | 70.45 | 70.45 | 70.45 | -5.68% | 148 |
| Mar 12, 2025 | 74.69 | 74.69 | 74.69 | 74.69 | 74.69 | - | - |
| Mar 11, 2025 | 74.69 | 74.69 | 74.69 | 74.69 | 74.69 | - | - |
| Mar 7, 2025 | 74.69 | 74.69 | 74.69 | 74.69 | 74.69 | - | 6 |
| Mar 6, 2025 | 74.69 | 74.69 | 74.69 | 74.69 | 74.69 | -2.94% | 342 |
| Mar 5, 2025 | 76.58 | 76.95 | 76.58 | 76.95 | 76.95 | 11.14% | 499 |
| Mar 4, 2025 | 64.99 | 69.24 | 64.99 | 69.24 | 69.24 | 16.86% | 1,790 |
| Mar 3, 2025 | 59.25 | 59.25 | 59.25 | 59.25 | 59.25 | - | - |
| Feb 28, 2025 | 59.25 | 59.25 | 59.25 | 59.25 | 59.25 | - | - |
| Feb 27, 2025 | 59.25 | 59.25 | 59.25 | 59.25 | 59.25 | - | - |
| Feb 26, 2025 | 59.13 | 59.25 | 59.13 | 59.25 | 59.25 | -1.28% | 430 |
| Feb 25, 2025 | 58.71 | 60.02 | 58.71 | 60.02 | 60.02 | 18.29% | 388 |
| Feb 24, 2025 | 50.74 | 50.74 | 50.74 | 50.74 | 50.74 | - | - |
| Feb 21, 2025 | 50.74 | 50.74 | 50.74 | 50.74 | 50.74 | - | - |
| Feb 20, 2025 | 50.74 | 50.74 | 50.74 | 50.74 | 50.74 | - | - |
| Feb 19, 2025 | 50.74 | 50.74 | 50.74 | 50.74 | 50.74 | - | - |
| Feb 18, 2025 | 50.74 | 50.74 | 50.74 | 50.74 | 50.74 | - | 78 |
| Feb 14, 2025 | 50.74 | 50.74 | 50.74 | 50.74 | 50.74 | - | - |
| Feb 13, 2025 | 50.74 | 50.74 | 50.74 | 50.74 | 50.74 | - | - |
| Feb 12, 2025 | 50.74 | 50.74 | 50.74 | 50.74 | 50.74 | - | 270 |
| Feb 11, 2025 | 50.74 | 50.74 | 50.74 | 50.74 | 50.74 | - | - |
| Feb 10, 2025 | 50.74 | 50.74 | 50.74 | 50.74 | 50.74 | - | - |
| Feb 7, 2025 | 50.74 | 50.74 | 50.74 | 50.74 | 50.74 | - | - |
| Feb 6, 2025 | 50.74 | 50.74 | 50.74 | 50.74 | 50.74 | - | - |
| Feb 5, 2025 | 50.74 | 50.74 | 50.74 | 50.74 | 50.74 | - | - |
| Feb 4, 2025 | 50.74 | 50.74 | 50.74 | 50.74 | 50.74 | -0.41% | 17,385 |
| Feb 3, 2025 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | - | - |
| Jan 31, 2025 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | - | - |
| Jan 30, 2025 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | - | 7 |
| Jan 29, 2025 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | - | 160 |
| Jan 28, 2025 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | - | 22 |
| Jan 27, 2025 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | - | 5 |
| Jan 24, 2025 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | - | 23 |
| Jan 23, 2025 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | 7.65% | 273 |
| Jan 22, 2025 | 47.33 | 47.33 | 47.33 | 47.33 | 47.33 | - | - |
| Jan 21, 2025 | 47.33 | 47.33 | 47.33 | 47.33 | 47.33 | - | - |
| Jan 17, 2025 | 47.33 | 47.33 | 47.33 | 47.33 | 47.33 | - | - |
| Jan 16, 2025 | 47.33 | 47.33 | 47.33 | 47.33 | 47.33 | - | - |
| Jan 15, 2025 | 47.33 | 47.33 | 47.33 | 47.33 | 47.33 | - | - |
| Jan 14, 2025 | 47.33 | 47.33 | 47.33 | 47.33 | 47.33 | - | - |
| Jan 13, 2025 | 47.33 | 47.33 | 47.33 | 47.33 | 47.33 | - | - |
| Jan 10, 2025 | 47.33 | 47.33 | 47.33 | 47.33 | 47.33 | -0.87% | 133 |
| Jan 8, 2025 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | - | 56 |
| Jan 7, 2025 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | - | 1 |
| Jan 6, 2025 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | - | - |
| Jan 3, 2025 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | - | - |
| Jan 2, 2025 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | - | 53 |
| Dec 31, 2024 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | - | - |
| Dec 30, 2024 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | - | - |
| Dec 27, 2024 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | - | - |