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

Beiersdorf A G ADR (OP: BDRFY )

31.34 +0.33 (+1.05%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Apr 26, 2018 22.65 22.65 22.65 21 -0.05(-0.22%)
Apr 04, 2018 22.70 22.70 22.70 0 +0.38(+1.70%)
Apr 03, 2018 22.32 22.32 22.32 22.32 130 +0.35(+1.59%)
Apr 02, 2018 21.97 21.97 21.97 21.97 200 -0.48(-2.14%)
Mar 28, 2018 22.45 22.45 22.45 0 +0.95(+4.42%)
Mar 21, 2018 21.50 21.50 21.50 0 +0.10(+0.47%)
Mar 19, 2018 21.40 21.40 21.40 50 -0.11(-0.51%)
Mar 14, 2018 21.51 21.51 21.51 33 -0.52(-2.36%)
Mar 13, 2018 22.03 22.03 21.84 22.03 736 +0.20(+0.92%)
Mar 12, 2018 21.83 21.83 21.83 21.83 772 -0.04(-0.18%)
Mar 09, 2018 21.87 21.87 21.87 21.87 733 +0.40(+1.86%)
Mar 06, 2018 21.47 21.47 21.47 0 +0.09(+0.42%)
Mar 05, 2018 21.60 21.60 21.38 21.38 1,428 +0.16(+0.75%)
Mar 02, 2018 21.17 21.22 21.17 21.22 12,117 +0.07(+0.33%)
Mar 01, 2018 20.95 21.15 20.95 21.15 373 -1.90(-8.24%)
Feb 26, 2018 23.05 23.05 23.05 20 +1.07(+4.87%)
Feb 22, 2018 21.98 21.98 21.98 62 -0.52(-2.31%)
Feb 21, 2018 22.50 22.50 22.50 22.50 184 -0.70(-3.02%)
Feb 16, 2018 23.20 23.20 23.20 0 +0.25(+1.09%)
Feb 15, 2018 22.95 22.95 22.95 22.95 405 +0.07(+0.33%)
Feb 14, 2018 22.88 22.88 22.88 22.88 137 +0.23(+0.99%)
Feb 13, 2018 22.65 22.65 22.65 22.65 150 -0.55(-2.37%)
Feb 06, 2018 23.20 23.20 23.20 3,595 +0.02(+0.09%)
Feb 05, 2018 23.18 23.18 23.18 23.18 348 -0.11(-0.47%)
Feb 02, 2018 23.75 23.75 23.29 23.29 429 -0.51(-2.14%)
Feb 01, 2018 23.80 23.80 23.80 23.80 100 -0.20(-0.83%)
Jan 31, 2018 23.95 24.00 23.95 24.00 2,208 +0.35(+1.48%)
Jan 29, 2018 23.65 23.65 23.65 0 -0.15(-0.63%)
Jan 25, 2018 23.80 23.80 23.80 0 -0.10(-0.42%)
Jan 17, 2018 23.90 23.90 23.90 0 +0.10(+0.42%)
Jan 16, 2018 23.55 23.80 23.55 23.80 472 +0.10(+0.42%)
Jan 11, 2018 23.70 23.70 23.70 0 +0.10(+0.42%)
Jan 10, 2018 23.49 23.60 23.49 23.60 13,840 -0.33(-1.38%)
Jan 08, 2018 23.93 23.93 23.93 28 +0.53(+2.26%)
Jan 03, 2018 23.40 23.40 23.40 26 -0.25(-1.06%)
Dec 29, 2017 23.65 23.65 23.65 80 +0.20(+0.85%)
Dec 28, 2017 23.45 23.45 23.45 23.45 380 -0.30(-1.26%)
Dec 26, 2017 23.75 23.75 23.75 0 +0.10(+0.42%)
Dec 20, 2017 23.65 23.65 23.65 0 -0.25(-1.05%)
Dec 19, 2017 23.90 23.90 23.90 23.90 461 -0.14(-0.58%)
Dec 18, 2017 24.04 24.04 24.04 24.04 279 +0.39(+1.65%)
Dec 14, 2017 23.65 23.65 23.65 0 -0.05(-0.21%)
Dec 13, 2017 23.70 23.70 23.70 23.70 255 -0.10(-0.42%)
Dec 11, 2017 23.80 23.80 23.80 0 -0.15(-0.63%)
Dec 04, 2017 23.95 23.95 23.95 0 +0.00(+0.00%)
Nov 30, 2017 23.95 23.95 23.95 13 +0.45(+1.91%)
Nov 29, 2017 23.50 23.50 23.50 23.50 302 +0.76(+3.34%)
Nov 20, 2017 22.74 22.74 22.74 60 -0.13(-0.57%)
Nov 17, 2017 22.87 22.87 22.87 22.87 513 +0.02(+0.09%)
Nov 09, 2017 22.85 22.85 22.85 10 +0.34(+1.51%)
Oct 30, 2017 22.51 22.51 22.51 0 -0.19(-0.84%)
Oct 26, 2017 22.70 22.70 22.70 99 +1.15(+5.34%)
Oct 25, 2017 21.55 21.55 21.55 21.55 1,098 +0.00(+0.00%)
Oct 24, 2017 21.55 21.55 21.55 21.55 116 -0.10(-0.46%)
Oct 20, 2017 21.65 21.65 21.65 0 -0.09(-0.41%)
Oct 19, 2017 21.88 21.88 21.73 21.74 21,773 -0.41(-1.85%)
Oct 17, 2017 22.15 22.15 22.15 0 -0.27(-1.20%)
Oct 16, 2017 22.42 22.42 22.42 22.42 125 +0.62(+2.84%)
Oct 12, 2017 21.80 21.80 21.80 0 -0.15(-0.68%)
Oct 11, 2017 21.95 21.95 21.95 21.95 100 +0.50(+2.33%)
Oct 09, 2017 21.45 21.45 21.45 4 -0.15(-0.69%)
Oct 05, 2017 21.60 21.60 21.60 0 +0.24(+1.12%)
Oct 03, 2017 21.36 21.36 21.36 0 +0.06(+0.28%)
Sep 26, 2017 21.30 21.30 21.30 43 -0.57(-2.61%)
Sep 21, 2017 21.87 21.87 21.87 0 +0.05(+0.22%)
Sep 14, 2017 21.82 21.82 21.82 80 -0.28(-1.25%)
Sep 13, 2017 22.10 22.10 22.10 22.10 221 -0.17(-0.76%)
Sep 12, 2017 22.10 22.27 22.10 22.27 1,000 +0.22(+1.00%)
Sep 07, 2017 22.05 22.05 22.05 0 +0.55(+2.56%)
Sep 05, 2017 21.50 21.50 21.50 0 +0.39(+1.85%)
Sep 01, 2017 21.55 21.55 21.11 21.11 239 +0.04(+0.19%)
Aug 28, 2017 21.07 21.07 21.07 0 +0.07(+0.33%)
Aug 21, 2017 21.00 21.00 21.00 19 -0.05(-0.24%)
Aug 18, 2017 21.00 21.11 21.00 21.05 450 +0.30(+1.45%)
Aug 17, 2017 20.75 20.75 20.75 20.75 300 -0.40(-1.89%)
Aug 15, 2017 21.15 21.15 21.15 45 -0.05(-0.24%)
Aug 14, 2017 21.11 21.20 21.11 21.20 742 -0.10(-0.47%)
Aug 08, 2017 21.30 21.30 21.30 0 -0.10(-0.47%)
Aug 04, 2017 21.40 21.40 21.40 0 -0.05(-0.23%)
Aug 02, 2017 21.45 21.45 21.45 0 -0.30(-1.38%)
Jul 31, 2017 21.75 21.75 21.75 0 +0.15(+0.69%)
Jul 19, 2017 21.60 21.60 21.60 0 +0.15(+0.70%)
Jul 13, 2017 21.45 21.45 21.45 0 -0.03(-0.14%)
Jul 12, 2017 21.35 21.48 21.35 21.48 370 +0.58(+2.78%)
Jul 05, 2017 20.90 20.90 20.90 0 -0.10(-0.48%)
Jul 03, 2017 21.00 21.00 21.00 21.00 0 +0.00(+0.00%)
May 22, 2017 21.00 21.00 21.00 0 +0.05(+0.24%)
May 19, 2017 20.95 20.95 20.95 20.95 200 +0.36(+1.75%)
May 17, 2017 20.59 20.59 20.59 0 -0.26(-1.25%)
May 16, 2017 20.85 20.85 20.85 20.85 200 +0.79(+3.94%)
May 04, 2017 20.06 20.06 20.06 0 +0.11(+0.55%)
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.