Bilfinger SE (BFLBF)
OTCMKTS
· Delayed Price · Currency is USD
80.40
+3.82 (4.98%)
Apr 23, 2025, 4:00 PM EDT
Bilfinger SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 80.40 | 80.40 | 80.40 | 80.40 | 80.40 | 0.37% | 695 |
| Apr 22, 2025 | 80.10 | 80.10 | 80.10 | 80.10 | 80.10 | 6.80% | 111 |
| Apr 21, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| Apr 17, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | 50 |
| Apr 16, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | 73 |
| Apr 15, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | 1,400 |
| Apr 14, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | 11 |
| Apr 11, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| Apr 10, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | 8 |
| Apr 9, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| Apr 8, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | 64 |
| Apr 7, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| Apr 4, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| Apr 3, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | 42 |
| Apr 2, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| Apr 1, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| Mar 31, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| Mar 28, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | 124 |
| Mar 27, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | 68 |
| Mar 26, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -3.02% | 4,483 |
| Mar 25, 2025 | 77.34 | 77.34 | 77.34 | 77.34 | 77.34 | - | - |
| Mar 24, 2025 | 77.34 | 77.34 | 77.34 | 77.34 | 77.34 | - | - |
| Mar 21, 2025 | 77.34 | 77.34 | 77.34 | 77.34 | 77.34 | - | - |
| Mar 20, 2025 | 77.34 | 77.34 | 77.34 | 77.34 | 77.34 | - | 1,500 |
| Mar 19, 2025 | 77.34 | 77.34 | 77.34 | 77.34 | 77.34 | - | - |
| Mar 18, 2025 | 77.34 | 77.34 | 77.34 | 77.34 | 77.34 | - | - |
| Mar 17, 2025 | 77.34 | 77.34 | 77.34 | 77.34 | 77.34 | -2.03% | 365 |
| Mar 14, 2025 | 78.94 | 78.94 | 78.94 | 78.94 | 78.94 | 12.05% | 194 |
| 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 | - | - |