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

Beiersdorf A G ADR (OP: BDRFY )

31.39 +0.18 (+0.56%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 17, 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 28, 2017 19.78 19.78 19.78 0 +0.15(+0.76%)
Apr 27, 2017 19.63 19.63 19.63 19.63 451 -0.15(-0.76%)
Apr 24, 2017 19.78 19.78 19.78 0 +0.13(+0.66%)
Apr 13, 2017 19.65 19.65 19.65 0 +0.42(+2.18%)
Apr 04, 2017 19.23 19.23 19.23 156 +0.05(+0.26%)
Apr 03, 2017 19.18 19.18 19.18 19.18 100 +0.17(+0.89%)
Mar 28, 2017 19.01 19.01 19.01 0 +0.10(+0.53%)
Mar 27, 2017 19.00 19.00 18.91 18.91 200 -0.06(-0.32%)
Mar 16, 2017 18.97 18.97 18.97 0 +0.33(+1.77%)
Mar 13, 2017 18.64 18.64 18.64 0 +0.30(+1.64%)
Mar 07, 2017 18.34 18.34 18.34 0 -0.10(-0.54%)
Mar 02, 2017 18.44 18.44 18.44 0 +0.08(+0.41%)
Feb 28, 2017 18.36 18.36 18.36 0 -0.11(-0.57%)
Feb 27, 2017 18.47 18.47 18.47 18.47 400 +0.03(+0.18%)
Feb 23, 2017 18.44 18.44 18.44 0 +0.36(+1.97%)
Feb 22, 2017 18.23 18.23 18.08 18.08 200 +0.45(+2.55%)
Feb 21, 2017 17.63 17.63 17.63 17.63 100 -0.60(-3.29%)
Feb 17, 2017 18.23 18.23 18.23 0 +0.71(+4.05%)
Feb 10, 2017 17.52 17.52 17.52 0 +0.30(+1.74%)
Jan 20, 2017 17.22 17.22 17.22 0 +1.00(+6.17%)
Dec 14, 2016 16.22 16.22 16.22 0 -0.41(-2.47%)
Dec 08, 2016 16.63 16.63 16.63 0 +0.28(+1.71%)
Dec 02, 2016 16.35 16.35 16.35 0 +0.15(+0.93%)
Dec 01, 2016 16.20 16.20 16.20 16.20 153 -0.32(-1.94%)
Nov 30, 2016 16.41 16.52 16.40 16.52 500 +0.22(+1.35%)
Nov 25, 2016 16.30 16.30 16.30 0 +0.10(+0.62%)
Nov 23, 2016 16.20 16.20 16.20 0 -0.29(-1.76%)
Nov 22, 2016 16.51 16.51 16.49 16.49 250 -0.09(-0.54%)
Nov 16, 2016 16.58 16.58 16.58 0 -0.21(-1.22%)
Nov 11, 2016 16.79 16.79 16.79 0 -0.29(-1.73%)
Nov 09, 2016 17.08 17.08 17.08 0 -0.92(-5.11%)
Nov 07, 2016 18.00 18.00 18.00 0 -0.10(-0.55%)
Nov 03, 2016 18.10 18.10 18.10 0 +0.85(+4.93%)
Oct 25, 2016 17.25 17.25 17.25 0 -0.25(-1.46%)
Oct 24, 2016 17.50 17.50 17.50 17.50 400 -0.46(-2.59%)
Oct 07, 2016 17.97 17.97 17.97 0 -0.70(-3.75%)
Oct 03, 2016 18.67 18.67 18.67 18.67 0 +0.00(+0.00%)
Sep 30, 2016 18.67 18.67 18.67 18.67 0 +0.00(+0.00%)
Sep 29, 2016 18.67 18.67 18.67 18.67 0 +0.00(+0.00%)
Sep 28, 2016 18.67 18.67 18.67 18.67 0 +0.00(+0.00%)
Sep 27, 2016 18.67 18.67 18.67 18.67 0 +0.00(+0.00%)
Sep 26, 2016 18.67 18.67 18.67 0 +0.20(+1.08%)
Sep 20, 2016 18.47 18.47 18.47 0 -0.51(-2.69%)
Sep 15, 2016 18.98 18.98 18.98 0 +0.34(+1.82%)
Sep 14, 2016 18.64 18.64 18.64 18.64 177 +0.32(+1.75%)
Sep 09, 2016 18.32 18.32 18.32 0 -0.22(-1.19%)
Sep 06, 2016 18.54 18.54 18.54 3 +0.60(+3.34%)
Sep 01, 2016 17.94 17.94 17.94 0 -0.36(-1.97%)
Aug 31, 2016 18.45 18.45 18.30 18.30 1,447 -0.15(-0.81%)
Aug 29, 2016 18.45 18.45 18.45 0 -0.30(-1.60%)
Aug 26, 2016 18.75 18.75 18.75 18.75 100 +0.26(+1.41%)
Aug 24, 2016 18.49 18.49 18.49 0 -0.24(-1.28%)
Aug 17, 2016 18.73 18.73 18.73 0 -0.20(-1.03%)
Aug 02, 2016 18.93 18.93 18.93 0 +0.70(+3.81%)
Jul 25, 2016 18.23 18.23 18.23 0 +0.03(+0.16%)
Jul 22, 2016 18.20 18.21 18.20 18.20 21,389 +0.08(+0.44%)
Jul 20, 2016 18.12 18.12 18.12 0 -0.14(-0.79%)
Jul 19, 2016 18.27 18.27 18.27 18.27 280 -0.31(-1.70%)
Jul 15, 2016 18.58 18.58 18.58 0 -0.42(-2.21%)
Jul 14, 2016 19.00 19.00 19.00 19.00 290 +1.82(+10.59%)
Jun 27, 2016 17.18 17.18 17.18 0 -0.09(-0.52%)
Jun 24, 2016 17.27 17.27 17.27 17.27 2,476 -0.59(-3.30%)
Jun 17, 2016 17.86 17.86 17.86 0 -0.29(-1.60%)
Jun 10, 2016 18.15 18.15 18.15 0 -0.02(-0.11%)
May 27, 2016 18.17 18.17 18.17 0 +0.99(+5.76%)
May 23, 2016 17.18 17.18 17.18 0 -0.93(-5.14%)
May 16, 2016 18.11 18.11 18.11 0 +0.01(+0.06%)
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.