OTC Markets OTCPK
USD
Bilfinger SE (BFLBY)
12.27
-0.58
(-4.51%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
12.85
12.85
12.85
12.85
12.85
-
Oct 30, 2026
12.85
12.85
12.85
12.85
12.85
-
Oct 29, 2026
12.85
12.85
12.85
12.85
12.85
-
Oct 28, 2026
12.85
12.85
12.85
12.85
12.85
1,600
Oct 27, 2026
13.16
13.16
13.16
13.16
13.16
-
Oct 26, 2026
13.16
13.16
13.16
13.16
13.16
-
Oct 23, 2026
13.16
13.16
13.16
13.16
13.16
100
Oct 22, 2026
12.76
12.76
12.76
12.76
12.76
-
Oct 21, 2026
12.76
12.76
12.76
12.76
12.76
-
Oct 20, 2026
12.76
12.76
12.76
12.76
12.76
-
Oct 19, 2026
12.76
12.76
12.76
12.76
12.76
-
Oct 16, 2026
12.76
12.76
12.76
12.76
12.76
-
Oct 15, 2026
12.76
12.76
12.76
12.76
12.76
-
Oct 14, 2026
12.76
12.76
12.76
12.76
12.76
-
Oct 13, 2026
12.76
12.76
12.76
12.76
12.76
-
Oct 12, 2026
12.76
12.76
12.76
12.76
12.76
-
Oct 9, 2026
12.76
12.76
12.76
12.76
12.76
-
Oct 8, 2026
12.76
12.76
12.76
12.76
12.76
-
Oct 7, 2026
12.76
12.76
12.76
12.76
12.76
-
Oct 6, 2026
12.76
12.76
12.76
12.76
12.76
-
Oct 5, 2026
12.79
12.79
12.76
12.76
12.76
400
Oct 2, 2026
11.90
11.90
11.90
11.90
11.90
-
Oct 1, 2026
11.90
11.90
11.90
11.90
11.90
1,500
Sep 30, 2026
12.92
12.92
12.92
12.92
12.92
-
Sep 29, 2026
12.92
12.92
12.92
12.92
12.92
-
Sep 28, 2026
12.92
12.92
12.92
12.92
12.92
300
Sep 25, 2026
13.05
13.05
13.05
13.05
13.05
700
Sep 24, 2026
13.17
13.17
13.17
13.17
13.17
-
Sep 23, 2026
13.17
13.17
13.17
13.17
13.17
-
Sep 22, 2026
13.17
13.17
13.17
13.17
13.17
-
Sep 21, 2026
13.17
13.17
13.17
13.17
13.17
100
Sep 18, 2026
14.70
14.70
14.70
14.70
14.70
-
Sep 17, 2026
14.70
14.70
14.70
14.70
14.70
300
Sep 16, 2026
19.08
19.08
19.08
19.08
19.08
-
Sep 15, 2026
19.08
19.08
19.08
19.08
19.08
-
Sep 14, 2026
19.08
19.08
19.08
19.08
19.08
-
Sep 11, 2026
19.08
19.08
19.08
19.08
19.08
-
Sep 10, 2026
19.08
19.08
19.08
19.08
19.08
-
Sep 9, 2026
19.08
19.08
19.08
19.08
19.08
-
Sep 8, 2026
19.08
19.08
19.08
19.08
19.08
-
Sep 4, 2026
19.08
19.08
19.08
19.08
19.08
-
Sep 3, 2026
19.08
19.08
19.08
19.08
19.08
-
Sep 2, 2026
19.08
19.08
19.08
19.08
19.08
500
Sep 1, 2026
19.05
19.05
19.05
19.05
19.05
-
Aug 31, 2026
19.05
19.05
19.05
19.05
19.05
-
Aug 28, 2026
19.05
19.05
19.05
19.05
19.05
-
Aug 27, 2026
18.69
19.05
18.69
19.05
19.05
1,200
Aug 26, 2026
17.54
17.54
17.54
17.54
17.54
700
Aug 25, 2026
16.45
16.45
16.45
16.45
16.45
-
Aug 24, 2026
16.45
16.45
16.45
16.45
16.45
1,000
Aug 21, 2026
17.61
17.61
17.61
17.61
17.61
-
Aug 20, 2026
17.61
17.61
17.61
17.61
17.61
-
Aug 19, 2026
17.61
17.61
17.61
17.61
17.61
-
Aug 18, 2026
17.61
17.61
17.61
17.61
17.61
-
Aug 17, 2026
17.60
17.61
17.60
17.61
17.61
1,100
Aug 14, 2026
18.32
18.32
18.32
18.32
18.32
-
Aug 13, 2026
18.32
18.32
18.32
18.32
18.32
-
Aug 12, 2026
18.32
18.32
18.32
18.32
18.32
-
Aug 11, 2026
18.32
18.32
18.32
18.32
18.32
-
Aug 10, 2026
18.32
18.32
18.32
18.32
18.32
-
Aug 7, 2026
18.32
18.32
18.32
18.32
18.32
-
Aug 6, 2026
18.32
18.32
18.32
18.32
18.32
-
Aug 5, 2026
18.32
18.32
18.32
18.32
18.32
-
Aug 4, 2026
18.32
18.32
18.32
18.32
18.32
-
Aug 3, 2026
18.32
18.32
18.32
18.32
18.32
-
Jul 31, 2026
18.32
18.32
18.32
18.32
18.32
-
Jul 30, 2026
18.32
18.32
18.32
18.32
18.32
1,100
Jul 29, 2026
19.07
19.07
19.07
19.07
19.07
-
Jul 28, 2026
19.07
19.07
19.07
19.07
19.07
-
Jul 27, 2026
19.07
19.07
19.07
19.07
19.07
-
Jul 24, 2026
19.07
19.07
19.07
19.07
19.07
-
Jul 23, 2026
19.07
19.07
19.07
19.07
19.07
-
Jul 22, 2026
19.07
19.07
19.07
19.07
19.07
200
Jul 21, 2026
19.36
19.36
19.36
19.36
19.36
100
Jul 20, 2026
19.36
19.36
19.36
19.36
19.36
300
Jul 17, 2026
18.13
18.13
18.13
18.13
18.13
-
Jul 16, 2026
18.13
18.13
18.13
18.13
18.13
-
Jul 15, 2026
18.13
18.13
18.13
18.13
18.13
-
Jul 14, 2026
18.13
18.13
18.13
18.13
18.13
-
Jul 13, 2026
18.13
18.13
18.13
18.13
18.13
-
Jul 10, 2026
18.13
18.13
18.13
18.13
18.13
-
Jul 9, 2026
18.13
18.13
18.13
18.13
18.13
100
Jul 8, 2026
19.90
19.90
19.90
19.90
19.90
1,000
Jul 7, 2026
19.90
19.90
19.90
19.90
19.90
-
Jul 6, 2026
19.90
19.90
19.90
19.90
19.90
300
Jul 2, 2026
19.00
19.00
19.00
19.00
19.00
-
Jul 1, 2026
19.00
19.00
19.00
19.00
19.00
1,000
Jun 30, 2026
18.16
18.16
18.16
18.16
18.16
-
Jun 29, 2026
18.16
18.16
18.16
18.16
18.16
-
Jun 26, 2026
18.16
18.16
18.16
18.16
18.16
-
Jun 25, 2026
18.83
18.83
18.16
18.16
18.16
300
Jun 24, 2026
18.80
18.80
18.80
18.80
18.80
-
Jun 23, 2026
18.80
18.80
18.80
18.80
18.80
200
Jun 22, 2026
19.05
19.05
19.05
19.05
19.05
300
Jun 18, 2026
19.50
19.50
19.50
19.50
19.50
400
Jun 17, 2026
20.05
20.05
20.05
20.05
20.05
600
Jun 16, 2026
19.05
19.05
19.05
19.05
19.05
-
Jun 15, 2026
19.05
19.05
19.05
19.05
19.05
-
Jun 12, 2026
19.05
19.05
19.05
19.05
19.05
-
Jun 11, 2026
19.05
19.05
19.05
19.05
19.05
-
Jun 10, 2026
19.05
19.05
19.05
19.05
19.05
300
Jun 9, 2026
18.50
18.99
18.50
18.99
18.99
600
Jun 8, 2026
18.60
18.99
18.60
18.99
18.99
900
Jun 5, 2026
18.73
18.73
18.73
18.73
18.73
-
Jun 4, 2026
18.73
18.73
18.73
18.73
18.73
400
Jun 3, 2026
18.88
18.88
18.88
18.88
18.88
1,100
Jun 2, 2026
20.33
20.33
20.33
20.33
20.33
-
Jun 1, 2026
20.33
20.33
20.33
20.33
20.33
-
May 29, 2026
20.33
20.33
20.33
20.33
20.33
-
May 28, 2026
20.33
20.33
20.33
20.33
20.33
-
May 27, 2026
20.98
20.98
20.33
20.33
20.33
800
May 26, 2026
20.90
20.90
20.43
20.43
20.43
1,700
May 22, 2026
0.655
Dividend
Dividends on any given ex-date include regular and any special dividends
May 22, 2026
20.43
20.43
20.43
20.43
20.43
200
May 21, 2026
21.40
21.40
21.40
21.40
20.75
-
May 20, 2026
21.40
21.40
21.40
21.40
20.75
-
May 19, 2026
21.40
21.40
21.40
21.40
20.75
-
May 18, 2026
21.40
21.40
21.40
21.40
20.75
-
May 15, 2026
21.11
21.40
21.11
21.40
20.75
500
May 14, 2026
21.50
22.00
19.95
22.00
21.33
1,200
May 13, 2026
24.95
24.95
24.95
24.95
24.19
-
May 12, 2026
24.95
24.95
24.95
24.95
24.19
-
May 11, 2026
24.95
24.95
24.95
24.95
24.19
-
May 8, 2026
24.95
24.95
24.95
24.95
24.19
200
May 7, 2026
25.74
25.74
25.74
25.74
24.95
100
May 6, 2026
23.53
23.53
23.53
23.53
22.81
-
May 5, 2026
23.53
23.53
23.53
23.53
22.81
200
May 4, 2026
23.02
23.02
23.02
23.02
22.32
400
May 1, 2026
22.93
22.93
22.93
22.93
22.23
-
Apr 30, 2026
22.93
22.93
22.93
22.93
22.23
-
Apr 29, 2026
22.93
22.93
22.93
22.93
22.23
-
Apr 28, 2026
22.93
22.93
22.93
22.93
22.23
200
Apr 27, 2026
24.26
24.26
24.26
24.26
23.52
-
Apr 24, 2026
24.26
24.26
24.26
24.26
23.52
-
Apr 23, 2026
24.26
24.26
24.26
24.26
23.52
-
Apr 22, 2026
24.26
24.26
24.26
24.26
23.52
300
Apr 21, 2026
26.15
26.15
26.15
26.15
25.35
-
Apr 20, 2026
26.15
26.15
26.15
26.15
25.35
-
Apr 17, 2026
26.15
26.15
26.15
26.15
25.35
-
Apr 16, 2026
24.65
26.15
24.65
26.15
25.35
300
Apr 15, 2026
25.83
26.40
25.83
26.40
25.59
300
Apr 14, 2026
24.54
24.54
24.54
24.54
23.79
-
Apr 13, 2026
25.43
25.43
24.54
24.54
23.79
700
Apr 10, 2026
26.50
26.50
26.50
26.50
25.69
100
Apr 9, 2026
26.51
26.51
26.51
26.51
25.70
2,100
Apr 8, 2026
23.80
23.80
23.80
23.80
23.07
-
Apr 7, 2026
23.80
23.80
23.80
23.80
23.07
600
Apr 6, 2026
22.40
22.40
22.40
22.40
21.71
100
Apr 2, 2026
23.72
24.20
23.72
24.20
23.46
400
Apr 1, 2026
24.95
26.23
24.95
26.23
25.43
700
Mar 31, 2026
23.69
23.69
22.73
22.73
22.03
200
Mar 30, 2026
21.15
22.57
21.15
21.15
20.50
3,300
Mar 27, 2026
22.41
22.41
22.41
22.41
21.72
300
Mar 26, 2026
23.06
23.06
23.06
23.06
22.35
-
Mar 25, 2026
23.06
23.06
23.06
23.06
22.35
-
Mar 24, 2026
23.11
23.11
23.06
23.06
22.35
249,700
Mar 23, 2026
23.13
23.13
23.13
23.13
22.42
500
Mar 20, 2026
23.18
23.18
23.18
23.18
22.47
-
Mar 19, 2026
23.18
23.18
23.18
23.18
22.47
400
Mar 18, 2026
23.65
23.65
23.65
23.65
22.93
1,700
Mar 17, 2026
24.25
24.25
23.75
23.75
23.02
700
Mar 16, 2026
23.45
23.51
23.45
23.51
22.79
1,100
Mar 13, 2026
23.43
23.43
22.95
22.95
22.25
1,500
Mar 12, 2026
24.06
24.06
24.06
24.06
23.32
300
Mar 11, 2026
25.25
25.25
24.59
24.76
24.00
1,900
Mar 10, 2026
25.55
25.55
25.55
25.55
24.77
500
Mar 9, 2026
24.10
24.10
24.10
24.10
23.36
600
Mar 6, 2026
24.55
24.55
24.55
24.55
23.80
300
Mar 5, 2026
25.48
25.54
25.48
25.54
24.76
300
Mar 4, 2026
26.04
26.05
25.72
26.05
25.25
900
Mar 3, 2026
24.00
25.87
24.00
25.34
24.56
600
Mar 2, 2026
28.40
28.40
27.65
27.65
26.80
700
Feb 27, 2026
29.25
29.25
28.57
28.57
27.70
700
Feb 26, 2026
29.11
29.11
28.70
28.70
27.82
3,500
Feb 25, 2026
29.20
29.27
29.20
29.27
28.37
1,200
Feb 24, 2026
28.63
28.63
28.63
28.63
27.75
400
Feb 23, 2026
28.56
29.30
28.56
28.93
28.04
1,100
Feb 20, 2026
28.78
28.78
28.78
28.78
27.90
600
Feb 19, 2026
29.30
29.30
29.30
29.30
28.40
2,500
Feb 18, 2026
29.30
29.65
29.13
29.13
28.24
1,700
Feb 17, 2026
28.99
29.20
27.95
28.68
27.80
1,800
Feb 13, 2026
28.65
28.65
27.49
27.92
27.07
1,900
Feb 12, 2026
27.92
27.92
27.92
27.92
27.07
500
Feb 11, 2026
30.70
30.70
30.27
30.27
29.34
3,200
Feb 10, 2026
30.26
30.36
30.26
30.36
29.43
700
Feb 9, 2026
31.00
31.30
31.00
31.25
30.29
1,600
Feb 6, 2026
30.20
30.20
29.30
29.50
28.60
800
Feb 5, 2026
28.77
28.77
28.77
28.77
27.89
400
Feb 4, 2026
29.27
29.27
29.27
29.27
28.37
2,200
Feb 3, 2026
29.55
29.55
29.55
29.55
28.65
200
Feb 2, 2026
28.51
29.02
28.51
29.02
28.13
900
Jan 30, 2026
30.00
30.00
28.51
28.51
27.64
800
Jan 29, 2026
30.74
30.75
29.70
30.75
29.81
700
Jan 28, 2026
29.70
30.69
29.70
29.75
28.84
600
Jan 27, 2026
30.00
30.15
30.00
30.15
29.23
500
Jan 26, 2026
28.27
29.58
28.27
29.58
28.67
2,200
Jan 23, 2026
29.27
29.27
29.17
29.17
28.28
700
Jan 22, 2026
28.75
29.11
28.75
29.11
28.22
600
Jan 21, 2026
27.65
27.65
27.65
27.65
26.80
400
Jan 20, 2026
26.00
29.01
26.00
26.94
26.12
900
Jan 16, 2026
28.87
29.96
28.76
29.96
29.04
3,400
Jan 15, 2026
27.25
28.15
27.20
28.10
27.24
3,300
Jan 14, 2026
26.35
26.35
26.35
26.35
25.54
600
Jan 13, 2026
27.69
27.69
27.69
27.69
26.84
500
Jan 12, 2026
27.15
27.15
27.15
27.15
26.32
100
Jan 9, 2026
26.57
26.57
26.49
26.49
25.68
400
Jan 8, 2026
26.90
26.90
26.90
26.90
26.08
800
Jan 7, 2026
27.50
27.50
27.50
27.50
26.66
300
Jan 6, 2026
26.73
26.73
26.73
26.73
25.91
200
Jan 5, 2026
25.91
26.59
25.91
26.59
25.78
800
Jan 2, 2026
25.12
28.31
25.12
27.81
26.96
800
Dec 31, 2025
24.88
24.88
24.88
24.88
24.12
700
Dec 30, 2025
25.75
25.75
25.75
25.75
24.96
200
Dec 29, 2025
24.97
24.98
24.97
24.98
24.22
500
Dec 26, 2025
24.50
24.50
24.50
24.50
23.75
200
Dec 24, 2025
25.53
25.53
25.53
25.53
24.75
600
Dec 23, 2025
26.45
27.94
25.57
27.94
27.08
1,200
Dec 22, 2025
26.40
26.40
25.74
25.74
24.95
300
Dec 19, 2025
24.96
25.50
24.96
25.50
24.72
600
Dec 18, 2025
25.46
25.60
25.15
25.60
24.82
181,200
Dec 17, 2025
25.18
25.18
24.85
25.00
24.23
500
Dec 16, 2025
25.66
25.66
25.35
25.35
24.57
200
Dec 15, 2025
25.44
25.70
25.20
25.20
24.43
48,700
Dec 12, 2025
25.40
25.40
25.40
25.40
24.62
-
Dec 11, 2025
24.83
25.40
24.83
25.40
24.62
1,000
Dec 10, 2025
24.22
24.63
24.22
24.63
23.88
300
Dec 9, 2025
23.60
23.60
23.60
23.60
22.88
-
Dec 8, 2025
23.60
23.60
23.60
23.60
22.88
-
Dec 5, 2025
23.60
23.60
23.60
23.60
22.88
400
Dec 4, 2025
23.00
23.00
23.00
23.00
22.30
-
Dec 3, 2025
23.00
23.00
23.00
23.00
22.30
-
Dec 2, 2025
23.00
23.00
23.00
23.00
22.30
-
Dec 1, 2025
23.00
23.00
23.00
23.00
22.30
100
Nov 28, 2025
20.25
20.25
20.25
20.25
19.63
-
Nov 26, 2025
20.25
20.25
20.25
20.25
19.63
-
Nov 25, 2025
20.25
20.25
20.25
20.25
19.63
-
Nov 24, 2025
20.25
20.25
20.25
20.25
19.63
-
Nov 21, 2025
20.25
20.25
20.25
20.25
19.63
300
Nov 20, 2025
23.08
23.08
23.08
23.08
22.37
-
Nov 19, 2025
23.08
23.08
23.08
23.08
22.37
-
Nov 18, 2025
23.08
23.08
23.08
23.08
22.37
-
Nov 17, 2025
24.05
24.05
23.08
23.08
22.37
1,000
Nov 14, 2025
22.84
22.84
22.84
22.84
22.14
-
Nov 13, 2025
24.00
24.00
22.84
22.84
22.14
1,300
Nov 12, 2025
19.92
19.92
19.92
19.92
19.31
-
Nov 11, 2025
19.92
19.92
19.92
19.92
19.31
-
Nov 10, 2025
19.92
19.92
19.92
19.92
19.31
-
Nov 7, 2025
19.92
19.92
19.92
19.92
19.31
-
Nov 6, 2025
19.92
19.92
19.92
19.92
19.31
200
Nov 5, 2025
21.23
21.23
21.23
21.23
20.58
-
Nov 4, 2025
21.23
21.23
21.23
21.23
20.58
-
Nov 3, 2025
21.23
21.23
21.23
21.23
20.58
-
