Beiersdorf Aktiengesellschaft (BDRFY)
OTCMKTS
· Delayed Price · Currency is USD
27.06
-0.12 (-0.44%)
May 12, 2025, 3:59 PM EDT
BDRFY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 27.16 | 27.20 | 26.94 | 27.08 | 27.08 | -0.37% | 31,466 |
| May 9, 2025 | 27.22 | 27.25 | 27.10 | 27.18 | 27.18 | 0.85% | 46,321 |
| May 8, 2025 | 27.55 | 27.55 | 26.84 | 26.95 | 26.95 | -0.77% | 33,742 |
| May 7, 2025 | 27.01 | 27.36 | 27.01 | 27.16 | 27.16 | -1.06% | 46,931 |
| May 6, 2025 | 27.76 | 27.81 | 27.32 | 27.45 | 27.45 | -4.32% | 299,843 |
| May 5, 2025 | 28.90 | 28.90 | 28.46 | 28.69 | 28.69 | 1.63% | 23,858 |
| May 2, 2025 | 28.49 | 28.66 | 28.17 | 28.23 | 28.23 | 1.33% | 27,198 |
| May 1, 2025 | 28.07 | 28.26 | 27.83 | 27.86 | 27.86 | -0.75% | 76,360 |
| Apr 30, 2025 | 27.91 | 28.16 | 27.87 | 28.07 | 28.07 | 0.23% | 25,983 |
| Apr 29, 2025 | 27.88 | 28.10 | 27.88 | 28.01 | 28.01 | 1.28% | 18,530 |
| Apr 28, 2025 | 27.56 | 27.70 | 27.55 | 27.65 | 27.65 | 1.39% | 13,651 |
| Apr 25, 2025 | 27.37 | 27.49 | 27.23 | 27.27 | 27.27 | -0.87% | 13,271 |
| Apr 24, 2025 | 27.51 | 27.56 | 27.41 | 27.51 | 27.51 | 1.03% | 22,654 |
| Apr 23, 2025 | 27.36 | 27.50 | 27.12 | 27.23 | 27.23 | -0.42% | 26,340 |
| Apr 22, 2025 | 27.71 | 27.71 | 27.19 | 27.35 | 27.12 | 1.13% | 30,128 |
| Apr 21, 2025 | 27.19 | 28.04 | 26.96 | 27.04 | 26.82 | -0.15% | 12,005 |
| Apr 17, 2025 | 27.28 | 27.28 | 26.97 | 27.08 | 26.86 | -0.33% | 24,291 |
| Apr 16, 2025 | 27.01 | 27.32 | 27.01 | 27.17 | 26.95 | 1.91% | 18,902 |
| Apr 15, 2025 | 26.72 | 26.93 | 26.66 | 26.66 | 26.44 | 0.06% | 24,566 |
| Apr 14, 2025 | 26.52 | 26.76 | 26.52 | 26.64 | 26.42 | 1.47% | 40,365 |
| Apr 11, 2025 | 26.28 | 26.31 | 26.01 | 26.26 | 26.04 | 1.54% | 191,786 |
| Apr 10, 2025 | 25.79 | 26.15 | 25.71 | 25.86 | 25.65 | -1.00% | 129,703 |
| Apr 9, 2025 | 24.76 | 26.12 | 24.76 | 26.12 | 25.90 | 3.94% | 139,295 |
| Apr 8, 2025 | 25.33 | 25.38 | 24.87 | 25.13 | 24.92 | 1.83% | 83,955 |
| Apr 7, 2025 | 24.95 | 25.55 | 24.47 | 24.68 | 24.47 | -5.87% | 63,449 |
| Apr 4, 2025 | 26.94 | 26.94 | 26.12 | 26.22 | 26.00 | -1.18% | 41,654 |
| Apr 3, 2025 | 26.82 | 26.87 | 26.50 | 26.53 | 26.31 | 1.73% | 18,760 |
| Apr 2, 2025 | 25.90 | 26.10 | 25.80 | 26.08 | 25.87 | 1.84% | 24,811 |
| Apr 1, 2025 | 25.78 | 25.79 | 25.53 | 25.61 | 25.40 | -0.89% | 49,107 |
| Mar 31, 2025 | 26.01 | 26.06 | 25.73 | 25.84 | 25.63 | -0.58% | 91,254 |
| Mar 28, 2025 | 25.95 | 26.17 | 25.91 | 25.99 | 25.78 | 0.78% | 53,768 |
| Mar 27, 2025 | 25.64 | 25.87 | 25.64 | 25.79 | 25.58 | 1.90% | 59,426 |
| Mar 26, 2025 | 25.47 | 25.52 | 25.28 | 25.31 | 25.10 | -1.48% | 30,224 |
| Mar 25, 2025 | 26.01 | 26.01 | 25.53 | 25.69 | 25.48 | -2.65% | 77,270 |
| Mar 24, 2025 | 26.57 | 26.60 | 26.25 | 26.39 | 26.17 | -4.14% | 19,927 |
| Mar 21, 2025 | 27.38 | 27.59 | 27.38 | 27.53 | 27.30 | -2.79% | 17,910 |
| Mar 20, 2025 | 28.24 | 28.46 | 28.24 | 28.32 | 28.09 | -0.88% | 22,994 |
| Mar 19, 2025 | 28.46 | 28.66 | 28.37 | 28.57 | 28.33 | -0.36% | 28,951 |
| Mar 18, 2025 | 28.75 | 28.83 | 28.66 | 28.67 | 28.44 | -1.94% | 84,830 |
| Mar 17, 2025 | 29.02 | 29.25 | 28.84 | 29.24 | 29.00 | 0.31% | 14,116 |
| Mar 14, 2025 | 29.08 | 29.24 | 29.04 | 29.15 | 28.91 | 0.52% | 58,846 |
| Mar 13, 2025 | 29.02 | 29.08 | 28.79 | 29.00 | 28.76 | -1.79% | 16,421 |
| Mar 12, 2025 | 29.43 | 29.73 | 29.41 | 29.53 | 29.29 | 0.78% | 17,449 |
| Mar 11, 2025 | 29.50 | 29.50 | 29.25 | 29.30 | 29.06 | 0.10% | 21,898 |
| Mar 10, 2025 | 29.15 | 29.42 | 29.11 | 29.27 | 29.03 | 1.32% | 41,011 |
| Mar 7, 2025 | 28.65 | 29.43 | 28.57 | 28.89 | 28.65 | 0.03% | 18,511 |
| Mar 6, 2025 | 29.15 | 29.23 | 28.87 | 28.88 | 28.64 | -2.70% | 147,394 |
| Mar 5, 2025 | 29.43 | 29.68 | 29.40 | 29.68 | 29.44 | 2.52% | 21,726 |
| Mar 4, 2025 | 28.59 | 29.03 | 28.38 | 28.95 | 28.71 | 2.81% | 14,647 |
| Mar 3, 2025 | 28.30 | 28.34 | 28.08 | 28.16 | 27.93 | 2.51% | 23,290 |