Bilfinger SE - Price History
Stock symbol BFLBY is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for BFLBY (Bilfinger SE)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $7.53 | $7.53 |
| December 2023 | $7.53 | $7.53 |
| November 2023 | $7.01 | $7.01 |
| October 2023 | $7.01 | $7.01 |
| September 2023 | $6.40 | $6.40 |
| August 2023 | $7.15 | $7.15 |
| July 2023 | $7.15 | $7.15 |
| June 2023 | $7.76 | $7.76 |
| May 2023 | $7.19 | $7.19 |
| April 2023 | $8.23 | $8.23 |
| March 2023 | $8.21 | $8.50 |
| February 2023 | $7.71 | $7.98 |
| January 2023 | $6.62 | $6.86 |
| December 2022 | $5.69 | $5.89 |
| November 2022 | $5.58 | $5.77 |
| October 2022 | $5.38 | $5.57 |
| September 2022 | $4.88 | $5.06 |
| August 2022 | $5.97 | $6.18 |
| July 2022 | $5.80 | $6.01 |
| June 2022 | $6.11 | $6.32 |
| May 2022 | $5.88 | $6.09 |
| April 2022 | $6.61 | $8.16 |
| March 2022 | $5.96 | $7.30 |
| February 2022 | $6.17 | $7.61 |
| January 2022 | $5.70 | $7.03 |
| December 2021 | $5.50 | $6.78 |
| November 2021 | $5.80 | $7.15 |
| October 2021 | $5.70 | $7.03 |
| September 2021 | $5.71 | $7.04 |
| August 2021 | $5.64 | $6.95 |
| July 2021 | $4.84 | $5.98 |
| June 2021 | $4.85 | $5.99 |
| May 2021 | $5.52 | $6.81 |
| April 2021 | $5.70 | $7.03 |
| March 2021 | $5.58 | $7.33 |
| February 2021 | $5.46 | $7.16 |
| January 2021 | $4.97 | $6.53 |
| December 2020 | $4.52 | $5.93 |
| November 2020 | $4.22 | $5.54 |
| October 2020 | $2.85 | $3.74 |
| September 2020 | $2.78 | $3.66 |
| August 2020 | $3.15 | $4.14 |
| July 2020 | $2.67 | $3.50 |
| June 2020 | $2.85 | $3.76 |
| May 2020 | $2.26 | $2.95 |
| April 2020 | $2.29 | $3.21 |
| March 2020 | $2.19 | $3.07 |
| February 2020 | $4.39 | $6.15 |
| January 2020 | $5.15 | $7.26 |
| December 2019 | $5.48 | $7.69 |
| November 2019 | $3.96 | $5.58 |
| October 2019 | $3.96 | $5.58 |
| September 2019 | $4.12 | $5.78 |
| August 2019 | $3.92 | $5.50 |
| July 2019 | $4.07 | $5.71 |
| June 2019 | $4.08 | $5.72 |
| May 2019 | $4.32 | $6.06 |
| April 2019 | $4.86 | $7.08 |
| March 2019 | $4.80 | $7 |
| February 2019 | $5.27 | $7.68 |
| January 2019 | $4.06 | $5.90 |
| December 2018 | $4.14 | $6.04 |
| November 2018 | $4.73 | $6.89 |
| October 2018 | $6.33 | $9.22 |
| September 2018 | $6.68 | $9.74 |
| August 2018 | $6.71 | $9.78 |
| July 2018 | $6.94 | $10.11 |
| June 2018 | $7.14 | $10.40 |
| May 2018 | $6.07 | $8.84 |
| April 2018 | $6.35 | $9.52 |
| March 2018 | $6.28 | $9.36 |
| February 2018 | $6.28 | $9.36 |
| January 2018 | $6.27 | $9.40 |
| December 2017 | $5.75 | $8.58 |
| November 2017 | $5.81 | $8.71 |
| October 2017 | $5.33 | $7.99 |
| September 2017 | $5.53 | $8.29 |
| August 2017 | $5.48 | $8.21 |
| July 2017 | $5.23 | $7.84 |
| June 2017 | $5.14 | $7.70 |
| May 2017 | $5.27 | $8.11 |
| April 2017 | $5.71 | $8.79 |
| March 2017 | $5.06 | $7.78 |
| February 2017 | $5.07 | $7.80 |
| January 2017 | $5.47 | $8.42 |
| December 2016 | $4.91 | $7.56 |
| November 2016 | $4.91 | $7.56 |
| October 2016 | $4.61 | $7.10 |
| September 2016 | $4.26 | $6.56 |
| August 2016 | $3.77 | $5.81 |
| July 2016 | $3.83 | $5.90 |
| June 2016 | $3.76 | $5.79 |
| May 2016 | $5.52 | $8.50 |
| April 2016 | $5.78 | $9 |
| March 2016 | $5.42 | $8.45 |
| February 2016 | $5.84 | $9.10 |
| January 2016 | $5.71 | $8.91 |
| December 2015 | $6.06 | $9.44 |
| November 2015 | $6.07 | $9.46 |
| October 2015 | $5.78 | $9.01 |
| September 2015 | $4.74 | $7.39 |
| August 2015 | $5.15 | $8.03 |
| July 2015 | $5.32 | $8.29 |
| June 2015 | $4.85 | $7.56 |
| May 2015 | $5.44 | $8.49 |
| April 2015 | $6.15 | $10.03 |
| March 2015 | $7.12 | $11.60 |
| February 2015 | $7.32 | $11.93 |
| January 2015 | $6.43 | $10.48 |
| December 2014 | $6.88 | $11.22 |
| November 2014 | $7.28 | $11.88 |
| October 2014 | $7.91 | $12.90 |
| September 2014 | $7.78 | $12.69 |
| August 2014 | $9.35 | $15.25 |
| July 2014 | $10.03 | $16.35 |
| June 2014 | $13.99 | $22.80 |
| May 2014 | $14.47 | $23.59 |
| April 2014 | $14.06 | $23.75 |
| March 2014 | $15.02 | $25.38 |
| February 2014 | $14.89 | $25.16 |
| January 2014 | $13.65 | $23.06 |
| December 2013 | $13.30 | $22.47 |
| November 2013 | $13.57 | $22.93 |
| October 2013 | $13.24 | $22.36 |
| September 2013 | $12.15 | $20.53 |
| August 2013 | $11.75 | $19.86 |
| July 2013 | $11.37 | $19.10 |
| June 2013 | $11.37 | $19.10 |
| May 2013 | $11.37 | $19.10 |
| April 2013 | $11.90 | $20.11 |
| March 2013 | $12 | $21.09 |
| February 2013 | $11.97 | $21.03 |
| January 2013 | $11.52 | $20.25 |
| December 2012 | $9.61 | $16.80 |
| November 2012 | $9.61 | $16.80 |
| October 2012 | $9.61 | $16.80 |
| September 2012 | $9.61 | $16.80 |
| August 2012 | $9.66 | $16.98 |
| July 2012 | $11.41 | $19.95 |
| June 2012 | $11.41 | $19.95 |
| May 2012 | $11.41 | $19.95 |
| April 2012 | $10.90 | $19.95 |
| March 2012 | $10.60 | $19.66 |
| February 2012 | $10.60 | $19.66 |
| January 2012 | $10.33 | $18.91 |
| December 2011 | $10.33 | $18.91 |
| November 2011 | $10.10 | $18.74 |
| October 2011 | $9.20 | $17.07 |
| September 2011 | $8.56 | $15.88 |
| August 2011 | $8.09 | $15.01 |
| July 2011 | $10.50 | $19.48 |
| June 2011 | $10.25 | $19.01 |
| May 2011 | $10.59 | $19.65 |
| April 2011 | $8.38 | $15.95 |
| March 2011 | $8.26 | $15.92 |
| February 2011 | $7.96 | $15.14 |
| January 2011 | $7.96 | $15.14 |
| December 2010 | $7.96 | $15.14 |
| November 2010 | $7.71 | $14.86 |
| October 2010 | $7.60 | $14.65 |
| September 2010 | $7.20 | $13.88 |
| August 2010 | $6.14 | $11.84 |
| July 2010 | $6.08 | $11.73 |
| June 2010 | $5.81 | $11.20 |
| May 2010 | $5.75 | $11.08 |
| April 2010 | $6.89 | $13.29 |
| March 2010 | $6.68 | $13.39 |
| February 2010 | $6.29 | $12.61 |
| January 2010 | $7.26 | $14.55 |
| December 2009 | $7.71 | $15.45 |
| November 2009 | $7.38 | $14.79 |
| October 2009 | $6.41 | $12.85 |
| September 2009 | $6.31 | $13.87 |
| March 2009 | $3.25 | $7.44 |
BFLBY
Price: $7.53
52 week price:
Dividend Yield: 4.08%
5-year range yield:
Forward Dividend Yield: 3.85%
Payout Ratio: 15.37%
Payout Ratio Range:
Dividend Per Share: 0.29 USD
Earnings Per Share: 1.86 USD
P/E Ratio: 17.97
Exchange: PNK
Sector: Industrials
Industry: Engineering & Construction
Volume: 4
Ebitda: 50.5 millionMarket Capitalization: 1.5 billion
Average Dividend Frequency: 1
Years Paying Dividends: 15
DGR3: -30.00%
DGR5: -30.00%