Bilfinger Berger SE (PK) (BFLBF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | 2.1401 | 4.73264042459 | 45.22 | 47.3601 | 45.22 | 410 | 46.99620155 | CS |
| 26 | 9.1001 | 23.7848928385 | 38.26 | 49.12 | 38.26 | 216 | 45.30867243 | CS |
| 52 | 10.7501 | 29.3638350178 | 36.61 | 49.12 | 36.61 | 207 | 44.95777802 | CS |
| 156 | 10.1801 | 27.3805809575 | 37.18 | 49.12 | 30.12 | 205 | 42.56522627 | CS |
| 260 | 15.4133 | 48.2467727597 | 31.9468 | 49.12 | 15.25 | 13366 | 27.97902875 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719005400 | 47.3601 | 0 | 0.00 | 47.3601 | 47.3601 | 47.3601 | 0 |
| 1718919000 | 47.3601 | 0 | 0.00 | 47.3601 | 47.3601 | 47.3601 | 0 |
| 1718746200 | 47.3601 | 0 | 0.00 | 47.3601 | 47.3601 | 47.3601 | 0 |
| 1718659800 | 47.3601 | 0 | 0.00 | 47.3601 | 47.3601 | 47.3601 | 0 |
| 1718400600 | 47.3601 | 0 | 0.00 | 47.3601 | 47.3601 | 47.3601 | 0 |
| 1718314200 | 47.3601 | 0 | 0.00 | 47.3601 | 47.3601 | 47.3601 | 0 |
| 1718227800 | 47.3601 | 0 | 0.00 | 47.3601 | 47.3601 | 47.3601 | 0 |
| 1718141400 | 47.3601 | 0 | 0.00 | 47.3601 | 47.3601 | 47.3601 | 0 |
| 1718055000 | 47.3601 | 0 | 0.00 | 47.3601 | 47.3601 | 47.3601 | 0 |
| 1717795800 | 47.3601 | 0 | 0.00 | 47.3601 | 47.3601 | 47.3601 | 0 |
| 1717709400 | 47.3601 | 0 | 0.00 | 47.3601 | 47.3601 | 47.3601 | 0 |
| 1717622400 | 47.3601 | 0 | 0.00 | 47.3601 | 47.3601 | 47.3601 | 0 |
| 1717536000 | 47.3601 | 0 | 0.00 | 47.3601 | 47.3601 | 47.3601 | 0 |
| 1717449600 | 47.3601 | 0 | 0.00 | 47.3601 | 47.3601 | 47.3601 | 0 |
| 1717190400 | 47.3601 | 0 | 0.00 | 47.3601 | 47.3601 | 47.3601 | 0 |
| 1717104000 | 47.3601 | 0 | 0.00 | 47.3601 | 47.3601 | 47.3601 | 0 |
| 1717017600 | 47.3601 | 0 | 0.00 | 47.3601 | 47.3601 | 47.3601 | 0 |
| 1716931200 | 47.3601 | 0 | 0.00 | 47.3601 | 47.3601 | 47.3601 | 0 |
| 1716585600 | 47.3601 | 0 | 0.00 | 47.3601 | 47.3601 | 47.3601 | 0 |
| 1716499200 | 47.3601 | 0 | 0.00 | 47.3601 | 47.3601 | 47.3601 | 0 |
| 1716412800 | 47.3601 | 0 | 0.00 | 47.3601 | 47.3601 | 47.3601 | 0 |
| 1716326400 | 47.3601 | 0 | 0.00 | 47.3601 | 47.3601 | 47.3601 | 0 |
| 1716240000 | 47.3601 | 0 | 0.00 | 47.3601 | 47.3601 | 47.3601 | 0 |
| 1715980800 | 47.3601 | 0 | 0.00 | 47.3601 | 47.3601 | 47.3601 | 0 |
| 1715894400 | 47.3601 | 0 | 0.00 | 47.3601 | 47.3601 | 47.3601 | 0 |
| 1715808000 | 47.3601 | 0 | 0.00 | 47.3601 | 47.3601 | 47.3601 | 0 |
| 1715721600 | 47.3601 | 0 | 0.00 | 47.3601 | 47.3601 | 47.3601 | 0 |
| 1715635200 | 47.3601 | 0 | 0.00 | 47.3601 | 47.3601 | 47.3601 | 0 |
| 1715376000 | 47.3601 | 0 | 0.00 | 47.3601 | 47.3601 | 47.3601 | 0 |
| 1715289600 | 47.3601 | 0 | 0.00 | 47.3601 | 47.3601 | 47.3601 | 0 |
| 1715203200 | 47.3601 | 1.1 | 2.38 | 47.3601 | 47.3601 | 47.3601 | 917 |
| 1715117340 | 46.26 | 1.04 | 2.30 | 46.26 | 46.26 | 46.26 | 212 |
| 1715031000 | 45.22 | 0 | 0.00 | 45.22 | 45.22 | 45.22 | 0 |
| 1714771800 | 45.22 | 0 | 0.00 | 45.22 | 45.22 | 45.22 | 0 |
| 1714685400 | 45.22 | 0 | 0.00 | 45.22 | 45.22 | 45.22 | 0 |
| 1714599000 | 45.22 | 0 | 0.00 | 45.22 | 45.22 | 45.22 | 0 |
| 1714512600 | 45.22 | 0 | 0.00 | 45.22 | 45.22 | 45.22 | 0 |
| 1714425960 | 45.22 | 0 | 0.00 | 45.22 | 45.22 | 45.22 | 0 |
| 1714166760 | 45.22 | 0 | 0.00 | 45.22 | 45.22 | 45.22 | 0 |
| 1714080360 | 45.22 | 0 | 0.00 | 45.22 | 45.22 | 45.22 | 0 |
| 1713993960 | 45.22 | 0 | 0.00 | 45.22 | 45.22 | 45.22 | 0 |
| 1713907560 | 45.22 | 0 | 0.00 | 45.22 | 45.22 | 45.22 | 0 |
| 1713821160 | 45.22 | 0 | 0.00 | 45.22 | 45.22 | 45.22 | 0 |
| 1713561960 | 45.22 | 0 | 0.00 | 45.22 | 45.22 | 45.22 | 0 |
| 1713475560 | 45.22 | 0 | 0.00 | 45.22 | 45.22 | 45.22 | 0 |
| 1713389160 | 45.22 | 0 | 0.00 | 45.22 | 45.22 | 45.22 | 0 |
| 1713302760 | 45.22 | 0 | 0.00 | 45.22 | 45.22 | 45.22 | 0 |
| 1713216360 | 45.22 | 0 | 0.00 | 45.22 | 45.22 | 45.22 | 0 |
| 1712957160 | 45.22 | 0 | 0.00 | 45.22 | 45.22 | 45.22 | 0 |
| 1712870760 | 45.22 | -1.78 | -3.79 | 45.22 | 45.22 | 45.22 | 100 |
| 1712755800 | 47 | 0 | 0.00 | 47 | 47 | 47 | 0 |
| 1712669400 | 47 | 0 | 0.00 | 47 | 47 | 47 | 0 |
| 1712583000 | 47 | 0 | 0.00 | 47 | 47 | 47 | 0 |
| 1712323800 | 47 | 0 | 0.00 | 47 | 47 | 47 | 0 |
| 1712237400 | 47 | 0 | 0.00 | 47 | 47 | 47 | 0 |
| 1712151000 | 47 | 0 | 0.00 | 47 | 47 | 47 | 0 |
| 1712064600 | 47 | 0 | 0.00 | 47 | 47 | 47 | 0 |
| 1711978200 | 47 | 0 | 0.00 | 47 | 47 | 47 | 0 |
| 1711632600 | 47 | 0 | 0.00 | 47 | 47 | 47 | 0 |
| 1711546200 | 47 | 0 | 0.00 | 47 | 47 | 47 | 0 |
| 1711459800 | 47 | 0 | 0.00 | 47 | 47 | 47 | 0 |
| 1711373400 | 47 | 0 | 0.00 | 47 | 47 | 47 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
