Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Beiersdorf A G ADR (OP: BDRFY )

31.24 +0.18 (+0.59%)
Streaming Delayed Price Updated: 3:43 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 28, 2015 18.98 18.98 18.98 0 -0.54(-2.77%)
Oct 23, 2015 19.52 19.52 19.52 0 +1.39(+7.67%)
Oct 09, 2015 18.13 18.13 18.13 0 +1.05(+6.15%)
Sep 30, 2015 17.08 17.08 17.08 0 +0.36(+2.15%)
Sep 28, 2015 16.72 16.72 16.72 0 +0.11(+0.66%)
Sep 25, 2015 16.61 16.61 16.61 16.61 129 +0.34(+2.09%)
Sep 03, 2015 16.27 16.27 16.27 0 -0.75(-4.41%)
Sep 02, 2015 17.03 17.03 17.02 17.02 340 +0.18(+1.07%)
Sep 01, 2015 16.84 16.84 16.84 16.84 528 +0.02(+0.12%)
Aug 27, 2015 16.82 16.82 16.82 7 +0.76(+4.73%)
Aug 24, 2015 16.06 16.06 16.06 0 -0.79(-4.69%)
Aug 20, 2015 16.85 16.85 16.85 50 -0.94(-5.28%)
Aug 14, 2015 17.79 17.79 17.79 0 +0.13(+0.74%)
Aug 12, 2015 17.66 17.66 17.66 0 -0.34(-1.89%)
Aug 11, 2015 18.00 18.00 18.00 18.00 1,000 +0.18(+1.01%)
Aug 07, 2015 17.82 17.82 17.82 0 -0.65(-3.52%)
Aug 05, 2015 18.47 18.47 18.47 0 +0.53(+2.95%)
Aug 04, 2015 17.94 17.94 17.94 17.94 630 +0.40(+2.28%)
Jul 29, 2015 17.54 17.54 17.54 5 +0.47(+2.75%)
Jul 28, 2015 17.07 17.07 17.07 17.07 517 -0.51(-2.90%)
Jul 13, 2015 17.58 17.58 17.58 0 +1.32(+8.12%)
Jul 09, 2015 16.26 16.26 16.26 0 -0.55(-3.27%)
Jul 08, 2015 16.81 16.81 16.81 16.81 800 +0.51(+3.13%)
Jul 07, 2015 16.78 16.78 16.30 0 -0.48(-2.86%)
Jul 06, 2015 16.77 16.83 16.75 16.78 1,858 -1.18(-6.57%)
Jun 12, 2015 17.96 17.96 17.96 0 -0.18(-0.99%)
Jun 11, 2015 18.14 18.14 18.14 18.14 400 -0.58(-3.10%)
Jun 10, 2015 18.28 18.72 18.28 18.72 287 -0.24(-1.27%)
May 18, 2015 18.96 18.96 18.96 0 +0.86(+4.75%)
May 11, 2015 18.10 18.10 18.10 0 -0.13(-0.71%)
May 01, 2015 18.23 18.23 18.23 16 +0.21(+1.17%)
Apr 20, 2015 18.02 18.02 18.02 0 +0.12(+0.67%)
Apr 13, 2015 17.90 17.90 17.90 3 -0.33(-1.81%)
Apr 02, 2015 18.23 18.23 18.23 58 +1.41(+8.38%)
Apr 01, 2015 16.82 16.82 16.82 16.82 915 -0.36(-2.10%)
Mar 30, 2015 17.18 17.18 17.18 0 -0.60(-3.37%)
Mar 27, 2015 17.78 17.78 17.78 17.78 105 -0.62(-3.37%)
Mar 24, 2015 18.40 18.40 18.40 13 +0.03(+0.16%)
Mar 23, 2015 18.32 18.37 18.32 18.37 228 +0.43(+2.40%)
Mar 17, 2015 17.94 17.94 17.94 3 +0.42(+2.40%)
Mar 06, 2015 17.52 17.52 17.52 0 +0.00(+0.00%)
Feb 23, 2015 17.52 17.52 17.52 0 +0.29(+1.68%)
Feb 19, 2015 17.23 17.23 17.23 0 -0.71(-3.96%)
Feb 06, 2015 17.94 17.94 17.94 0 +0.29(+1.64%)
Feb 03, 2015 17.65 17.65 17.65 6 +0.28(+1.61%)
Jan 16, 2015 17.37 17.37 17.37 0 +1.10(+6.76%)
Jan 09, 2015 16.27 16.27 16.27 0 -0.49(-2.92%)
Dec 26, 2014 16.76 16.76 16.76 0 -0.93(-5.26%)
Dec 03, 2014 17.69 17.69 17.69 0 +0.28(+1.61%)
Nov 28, 2014 17.41 17.41 17.41 0 -0.15(-0.85%)
Nov 24, 2014 17.56 17.56 17.56 0 +0.00(+0.00%)
Nov 20, 2014 17.56 17.56 17.56 0 +0.27(+1.56%)
Nov 19, 2014 17.29 17.29 17.29 17.29 200 +0.29(+1.71%)
Nov 18, 2014 17.29 17.29 17.00 17.00 4,300 +0.02(+0.12%)
Nov 12, 2014 16.98 16.98 16.98 0 +0.03(+0.18%)
Nov 10, 2014 16.95 16.95 16.95 0 +0.11(+0.65%)
Nov 07, 2014 16.84 16.84 16.84 16.84 200 +0.75(+4.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.