Bilfinger SE (BFLBY)
OTCMKTS · Delayed Price · Currency is USD
22.93
-1.33 (-5.48%)
Apr 28, 2026, 4:00 PM EST
BFLBY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | -5.50% | 188 |
| Apr 22, 2026 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | -7.24% | 298 |
| Apr 16, 2026 | 24.65 | 26.15 | 24.65 | 26.15 | 26.15 | -0.95% | 317 |
| Apr 15, 2026 | 25.83 | 26.40 | 25.83 | 26.40 | 26.40 | 7.56% | 285 |
| Apr 13, 2026 | 25.43 | 25.43 | 24.54 | 24.54 | 24.54 | -7.38% | 722 |
| Apr 10, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -0.05% | 103 |
| Apr 9, 2026 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | 11.39% | 2,086 |
| Apr 7, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 6.25% | 583 |
| Apr 6, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -7.44% | 100 |
| Apr 2, 2026 | 23.72 | 24.20 | 23.72 | 24.20 | 24.20 | -7.74% | 440 |
| Apr 1, 2026 | 24.95 | 26.23 | 24.95 | 26.23 | 26.23 | 15.42% | 652 |
| Mar 31, 2026 | 23.69 | 23.69 | 22.73 | 22.73 | 22.73 | 7.45% | 247 |
| Mar 30, 2026 | 21.15 | 22.57 | 21.15 | 21.15 | 21.15 | -5.62% | 3,257 |
| Mar 27, 2026 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | -2.82% | 267 |
| Mar 24, 2026 | 23.11 | 23.11 | 23.06 | 23.06 | 23.06 | -0.28% | 249,730 |
| Mar 23, 2026 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | -0.24% | 544 |
| Mar 19, 2026 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | -1.99% | 387 |
| Mar 18, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | -0.42% | 1,675 |
| Mar 17, 2026 | 24.25 | 24.25 | 23.75 | 23.75 | 23.75 | 1.02% | 683 |
| Mar 16, 2026 | 23.45 | 23.51 | 23.45 | 23.51 | 23.51 | 2.46% | 1,121 |
| Mar 13, 2026 | 23.43 | 23.43 | 22.95 | 22.95 | 22.95 | -4.63% | 1,472 |
| Mar 12, 2026 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | -2.81% | 281 |
| Mar 11, 2026 | 25.25 | 25.25 | 24.59 | 24.76 | 24.76 | -3.11% | 1,934 |
| Mar 10, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 6.02% | 513 |
| Mar 9, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | -1.83% | 641 |
| Mar 6, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | -3.88% | 327 |
| Mar 5, 2026 | 25.48 | 25.54 | 25.48 | 25.54 | 25.54 | -1.96% | 305 |
| Mar 4, 2026 | 26.04 | 26.05 | 25.72 | 26.05 | 26.05 | 2.80% | 939 |
| Mar 3, 2026 | 24.00 | 25.87 | 24.00 | 25.34 | 25.34 | -8.35% | 559 |
| Mar 2, 2026 | 28.40 | 28.40 | 27.65 | 27.65 | 27.65 | -3.22% | 660 |
| Feb 27, 2026 | 29.25 | 29.25 | 28.57 | 28.57 | 28.57 | -0.45% | 653 |
| Feb 26, 2026 | 29.11 | 29.11 | 28.70 | 28.70 | 28.70 | -1.95% | 3,502 |
| Feb 25, 2026 | 29.20 | 29.27 | 29.20 | 29.27 | 29.27 | 2.25% | 1,201 |
| Feb 24, 2026 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | -1.05% | 356 |
| Feb 23, 2026 | 28.56 | 29.30 | 28.56 | 28.93 | 28.93 | 0.54% | 1,054 |
| Feb 20, 2026 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | -1.79% | 590 |
| Feb 19, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 0.57% | 2,532 |
| Feb 18, 2026 | 29.30 | 29.65 | 29.13 | 29.13 | 29.13 | 1.60% | 1,660 |
| Feb 17, 2026 | 28.99 | 29.20 | 27.95 | 28.68 | 28.68 | 2.70% | 1,796 |
| Feb 13, 2026 | 28.65 | 28.65 | 27.49 | 27.92 | 27.92 | - | 1,926 |
| Feb 12, 2026 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | -7.76% | 515 |
| Feb 11, 2026 | 30.70 | 30.70 | 30.27 | 30.27 | 30.27 | -0.30% | 3,150 |
| Feb 10, 2026 | 30.26 | 30.36 | 30.26 | 30.36 | 30.36 | -2.85% | 697 |
| Feb 9, 2026 | 31.00 | 31.30 | 31.00 | 31.25 | 31.25 | 5.93% | 1,590 |
| Feb 6, 2026 | 30.20 | 30.20 | 29.30 | 29.50 | 29.50 | 2.54% | 791 |
| Feb 5, 2026 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | -1.71% | 443 |
| Feb 4, 2026 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | -0.95% | 2,202 |
| Feb 3, 2026 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | 1.83% | 155 |
| Feb 2, 2026 | 28.51 | 29.02 | 28.51 | 29.02 | 29.02 | 1.79% | 862 |
| Jan 30, 2026 | 30.00 | 30.00 | 28.51 | 28.51 | 28.51 | -7.28% | 821 |