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 (%)
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%)
Dec 01, 2015 19.38 19.38 19.38 0 +0.30(+1.57%)
Nov 24, 2015 19.08 19.08 19.08 14 -0.37(-1.90%)
Nov 23, 2015 19.45 19.45 19.45 19.45 194 +1.05(+5.71%)
Nov 20, 2015 18.40 18.40 18.40 18.40 209 -0.75(-3.92%)
Nov 18, 2015 19.15 19.15 19.15 0 +0.01(+0.05%)
Nov 17, 2015 19.14 19.14 19.14 19.14 300 +0.34(+1.81%)
Nov 13, 2015 18.80 18.80 18.80 0 -0.21(-1.10%)
Nov 09, 2015 19.01 19.01 19.01 0 -0.14(-0.73%)
Nov 03, 2015 19.15 19.15 19.15 15 +0.17(+0.90%)
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%)
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.