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 (%)
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%)
May 13, 2016 18.10 18.10 18.10 18.10 370 -0.08(-0.44%)
Apr 28, 2016 18.18 18.18 18.18 0 +0.13(+0.72%)
Apr 22, 2016 18.05 18.05 18.05 0 -0.67(-3.58%)
Apr 18, 2016 18.72 18.72 18.72 0 +0.15(+0.81%)
Apr 15, 2016 18.57 18.57 18.57 18.57 200 +0.62(+3.45%)
Apr 12, 2016 17.95 17.95 17.95 12 -0.20(-1.10%)
Apr 11, 2016 18.15 18.15 18.15 18.15 115 -1.24(-6.40%)
Apr 07, 2016 19.39 19.39 19.39 0 +0.94(+5.09%)
Apr 04, 2016 18.45 18.45 18.45 5 +0.11(+0.60%)
Apr 01, 2016 18.34 18.34 18.34 18.34 321 -0.78(-4.08%)
Mar 30, 2016 19.12 19.12 19.12 119 +1.42(+8.02%)
Mar 29, 2016 19.01 19.01 17.70 17.70 501 -0.80(-4.32%)
Mar 21, 2016 18.50 18.50 18.50 0 -0.02(-0.11%)
Mar 17, 2016 18.52 18.52 18.52 1 +0.00(+0.00%)
Mar 15, 2016 18.52 18.52 18.52 0 +0.00(+0.00%)
Mar 10, 2016 18.52 18.52 18.52 0 -1.00(-5.12%)
Mar 02, 2016 19.52 19.52 19.52 20 +1.46(+8.08%)
Feb 26, 2016 18.06 18.06 18.06 99 +0.07(+0.39%)
Feb 24, 2016 17.99 17.99 17.99 0 +0.06(+0.33%)
Feb 23, 2016 17.93 17.93 17.93 17.93 100 +0.63(+3.64%)
Feb 18, 2016 17.30 17.30 17.30 0 -0.91(-5.00%)
Feb 17, 2016 18.21 18.21 18.21 18.21 391 -0.11(-0.60%)
Feb 10, 2016 18.32 18.32 18.32 0 -0.68(-3.58%)
Feb 04, 2016 19.00 19.00 19.00 10 +0.00(+0.00%)
Feb 01, 2016 19.00 19.00 19.00 0 +0.76(+4.17%)
Jan 25, 2016 18.24 18.24 18.24 0 +0.07(+0.39%)
Jan 22, 2016 18.17 18.17 18.17 18.17 383 +0.51(+2.89%)
Jan 21, 2016 17.66 17.66 17.66 17.66 249 +0.04(+0.23%)
Jan 19, 2016 17.62 17.62 17.62 100 +0.61(+3.59%)
Jan 15, 2016 17.01 17.01 17.01 0 -0.28(-1.62%)
Jan 14, 2016 17.19 17.29 17.19 17.29 2,000 -0.82(-4.53%)
Jan 05, 2016 18.11 18.11 18.11 0 -0.68(-3.62%)
Dec 31, 2015 18.79 18.79 18.79 0 -0.32(-1.67%)
Dec 30, 2015 18.89 19.11 18.89 19.11 517 -0.19(-0.98%)
Dec 29, 2015 19.08 19.30 19.08 19.30 304 +0.59(+3.15%)
Dec 24, 2015 18.71 18.71 18.71 15 +0.58(+3.20%)
Dec 23, 2015 18.13 18.13 18.13 18.13 2,262 -0.34(-1.84%)
Dec 22, 2015 18.47 18.47 18.47 18.47 1,519 +0.11(+0.60%)
Dec 17, 2015 18.36 18.36 18.36 0 -0.34(-1.82%)
Dec 15, 2015 18.70 18.70 18.70 0 +1.19(+6.80%)
Dec 14, 2015 17.51 17.51 17.51 17.51 100 -0.91(-4.94%)
Dec 09, 2015 18.42 18.42 18.42 0 -0.58(-3.05%)
Dec 07, 2015 19.00 19.00 19.00 0 +0.60(+3.26%)
Dec 04, 2015 18.40 18.40 18.40 18.40 100 -0.98(-5.06%)
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.