Bilfinger SE (BFLBY)
OTCMKTS · Delayed Price · Currency is USD
18.16
-0.64 (-3.40%)
Jun 25, 2026, 4:00 PM EST
BFLBY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 18.83 | 18.83 | 18.16 | 18.16 | 18.16 | -3.43% | 318 |
| Jun 23, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -1.31% | 202 |
| Jun 22, 2026 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | -2.31% | 313 |
| Jun 18, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -2.74% | 424 |
| Jun 17, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 5.25% | 552 |
| Jun 10, 2026 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | 0.34% | 260 |
| Jun 9, 2026 | 18.50 | 18.99 | 18.50 | 18.99 | 18.99 | -0.01% | 589 |
| Jun 8, 2026 | 18.60 | 18.99 | 18.60 | 18.99 | 18.99 | 1.40% | 911 |
| Jun 4, 2026 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | -0.79% | 428 |
| Jun 3, 2026 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | -7.15% | 1,145 |
| May 27, 2026 | 20.98 | 20.98 | 20.33 | 20.33 | 20.33 | -0.49% | 825 |
| May 26, 2026 | 20.90 | 20.90 | 20.43 | 20.43 | 20.43 | 0.01% | 1,718 |
| May 22, 2026 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | -2.68% | 150 |
| May 15, 2026 | 21.11 | 21.40 | 21.11 | 21.40 | 20.99 | -2.73% | 524 |
| May 14, 2026 | 21.50 | 22.00 | 19.95 | 22.00 | 21.58 | -11.82% | 1,161 |
| May 8, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.47 | -3.07% | 189 |
| May 7, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.24 | 9.42% | 133 |
| May 5, 2026 | 23.53 | 23.53 | 23.53 | 23.53 | 23.07 | 2.19% | 245 |
| May 4, 2026 | 23.02 | 23.02 | 23.02 | 23.02 | 22.58 | 0.41% | 380 |
| Apr 28, 2026 | 22.93 | 22.93 | 22.93 | 22.93 | 22.48 | -5.49% | 188 |
| Apr 22, 2026 | 24.26 | 24.26 | 24.26 | 24.26 | 23.79 | -7.24% | 298 |
| Apr 16, 2026 | 24.65 | 26.15 | 24.65 | 26.15 | 25.65 | -0.95% | 317 |
| Apr 15, 2026 | 25.83 | 26.40 | 25.83 | 26.40 | 25.89 | 7.56% | 285 |
| Apr 13, 2026 | 25.43 | 25.43 | 24.54 | 24.54 | 24.07 | -7.38% | 722 |
| Apr 10, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 25.99 | -0.05% | 103 |
| Apr 9, 2026 | 26.51 | 26.51 | 26.51 | 26.51 | 26.00 | 11.39% | 2,086 |
| Apr 7, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.34 | 6.25% | 583 |
| Apr 6, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 21.97 | -7.44% | 100 |
| Apr 2, 2026 | 23.72 | 24.20 | 23.72 | 24.20 | 23.73 | -7.74% | 440 |
| Apr 1, 2026 | 24.95 | 26.23 | 24.95 | 26.23 | 25.72 | 15.42% | 652 |
| Mar 31, 2026 | 23.69 | 23.69 | 22.73 | 22.73 | 22.29 | 7.45% | 247 |
| Mar 30, 2026 | 21.15 | 22.57 | 21.15 | 21.15 | 20.74 | -5.62% | 3,257 |
| Mar 27, 2026 | 22.41 | 22.41 | 22.41 | 22.41 | 21.98 | -2.82% | 267 |
| Mar 24, 2026 | 23.11 | 23.11 | 23.06 | 23.06 | 22.62 | -0.28% | 249,730 |
| Mar 23, 2026 | 23.13 | 23.13 | 23.13 | 23.13 | 22.68 | -0.24% | 544 |
| Mar 19, 2026 | 23.18 | 23.18 | 23.18 | 23.18 | 22.73 | -1.99% | 387 |
| Mar 18, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.19 | -0.42% | 1,675 |
| Mar 17, 2026 | 24.25 | 24.25 | 23.75 | 23.75 | 23.29 | 1.02% | 683 |
| Mar 16, 2026 | 23.45 | 23.51 | 23.45 | 23.51 | 23.06 | 2.46% | 1,121 |
| Mar 13, 2026 | 23.43 | 23.43 | 22.95 | 22.95 | 22.50 | -4.63% | 1,472 |
| Mar 12, 2026 | 24.06 | 24.06 | 24.06 | 24.06 | 23.60 | -2.81% | 281 |
| Mar 11, 2026 | 25.25 | 25.25 | 24.59 | 24.76 | 24.28 | -3.11% | 1,934 |
| Mar 10, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.06 | 6.02% | 513 |
| Mar 9, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 23.64 | -1.83% | 641 |
| Mar 6, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | 24.08 | -3.88% | 327 |
| Mar 5, 2026 | 25.48 | 25.54 | 25.48 | 25.54 | 25.05 | -1.96% | 305 |
| Mar 4, 2026 | 26.04 | 26.05 | 25.72 | 26.05 | 25.55 | 2.80% | 939 |
| Mar 3, 2026 | 24.00 | 25.87 | 24.00 | 25.34 | 24.85 | -8.35% | 559 |
| Mar 2, 2026 | 28.40 | 28.40 | 27.65 | 27.65 | 27.12 | -3.22% | 660 |
| Feb 27, 2026 | 29.25 | 29.25 | 28.57 | 28.57 | 28.02 | -0.45% | 653 |