Bilfinger SE (BFLBY)
OTCMKTS · Delayed Price · Currency is USD
21.99
+0.47 (2.18%)
Jul 15, 2025, 3:30 PM EDT
Bilfinger SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 21.99 | 21.99 | 21.99 | 21.99 | - | 2.18% | 111 |
| Jul 14, 2025 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | - | 57 |
| Jul 11, 2025 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | - | 14 |
| Jul 10, 2025 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | 0.75% | 2,364 |
| Jul 9, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | 2.69% | 203 |
| Jul 8, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -1.63% | 580 |
| Jul 7, 2025 | 20.90 | 21.35 | 20.90 | 21.15 | 21.15 | 18.46% | 1,378 |
| Jul 3, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - | - |
| Jul 2, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - | 20 |
| Jul 1, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - | 9 |
| Jun 30, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - | 3 |
| Jun 27, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - | 61 |
| Jun 26, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - | 5 |
| Jun 25, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - | 7 |
| Jun 24, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - | 11 |
| Jun 23, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - | 7 |
| Jun 20, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - | - |
| Jun 18, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - | 56 |
| Jun 17, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - | - |
| Jun 16, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | -2.19% | 100 |
| Jun 13, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - | 31 |
| Jun 12, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - | 46 |
| Jun 11, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - | - |
| Jun 10, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - | 2 |
| Jun 9, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - | 1 |
| Jun 6, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - | 4 |
| Jun 5, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - | 5 |
| Jun 4, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | -0.82% | 131 |
| Jun 3, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 0.16% | 326 |
| Jun 2, 2025 | 18.44 | 18.44 | 18.37 | 18.37 | 18.37 | 8.51% | 580 |
| May 30, 2025 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | - | - |
| May 29, 2025 | 18.20 | 18.24 | 16.90 | 16.93 | 16.93 | -6.98% | 884 |
| May 28, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | 3 |
| May 27, 2025 | 17.71 | 18.20 | 17.71 | 18.20 | 18.20 | 3.29% | 509 |
| May 23, 2025 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | 1.56% | 101 |
| May 22, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 3.46% | 528 |
| May 21, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | - | - |
| May 20, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | - | - |
| May 19, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | - | 1 |
| May 16, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | -3.18% | 740 |
| May 15, 2025 | 17.32 | 17.32 | 17.32 | 17.32 | 16.78 | - | 2 |
| May 14, 2025 | 17.32 | 17.32 | 17.32 | 17.32 | 16.78 | 6.98% | 449 |
| May 13, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | 15.69 | - | 4 |
| May 12, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | 15.69 | - | - |
| May 9, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | 15.69 | - | 522 |
| May 8, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | 15.69 | - | 7 |
| May 7, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | 15.69 | 0.31% | 110 |
| May 6, 2025 | 17.03 | 17.03 | 16.14 | 16.14 | 15.64 | -6.71% | 604 |
| May 5, 2025 | 17.20 | 17.30 | 17.20 | 17.30 | 16.76 | 1.23% | 1,344 |
| May 2, 2025 | 17.07 | 17.10 | 17.07 | 17.09 | 16.56 | 1.48% | 1,125 |