Canada markets closed

Biofrontera Inc. (BFRI)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
1.2400+0.1200 (+10.71%)
At close: 04:00PM EDT
1.2300 -0.01 (-0.81%)
After hours: 07:58PM EDT
Time Period:
Jul 26, 2023 - Jul 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 20241.09001.25501.08001.24001.240080,000
Jul 25, 20241.08001.10001.05001.10001.100047,300
Jul 24, 20241.00001.05001.00001.04001.040037,200
Jul 23, 20241.01001.05001.00001.02301.023074,800
Jul 22, 20241.05001.05001.00101.01001.010010,300
Jul 19, 20241.03001.06501.01001.01001.010029,700
Jul 18, 20241.15001.16001.01001.03001.0300116,200
Jul 17, 20241.16001.20001.06001.15001.1500142,800
Jul 16, 20241.10001.20001.07001.20001.2000245,800
Jul 15, 20241.09001.09001.05001.07001.070024,900
Jul 12, 20241.10001.10001.04501.05501.055050,400
Jul 11, 20240.95001.10000.93501.10001.100074,100
Jul 10, 20240.93000.98000.88100.98000.980024,300
Jul 09, 20240.86000.90000.84000.89000.890033,100
Jul 08, 20240.84000.88000.83000.86100.86109,700
Jul 05, 20240.92000.92000.82500.82500.825013,400
Jul 03, 20240.88900.91500.82300.83000.830035,300
Jul 02, 20240.86900.89200.84000.84000.840028,500
Jul 01, 20240.89800.90000.86800.89200.892020,300
Jun 28, 20240.93000.93000.89000.89800.898014,600
Jun 27, 20240.94000.94000.86000.90000.900036,400
Jun 26, 20240.98000.98000.90000.91000.910029,900
Jun 25, 20240.90000.95000.90000.95000.950028,200
Jun 24, 20240.94000.98000.90000.90100.901046,800
Jun 21, 20241.02001.04000.95200.95200.952045,700
Jun 20, 20241.03001.03000.96001.03001.030010,800
Jun 18, 20241.03001.05000.99801.00001.000013,200
Jun 17, 20241.09001.10001.02001.03001.030015,400
Jun 14, 20240.98201.10000.96001.08501.085032,700
Jun 13, 20241.01501.02000.94000.99000.990035,500
Jun 12, 20241.01001.05000.94001.03001.030016,000
Jun 11, 20240.92001.01000.87000.94000.940023,200
Jun 10, 20240.99001.01000.90000.94000.940042,100
Jun 07, 20241.04001.04000.97100.99000.990021,700
Jun 06, 20241.00001.02000.97001.02001.020036,800
Jun 05, 20241.03001.07001.00001.00501.005023,400
Jun 04, 20241.02801.06001.00101.04001.040021,700
Jun 03, 20241.06001.08001.03001.03001.03006,300
May 31, 20241.00001.07501.00001.03001.030028,700
May 30, 20241.07001.07001.00001.01001.010015,300
May 29, 20241.15001.15001.04901.09001.09006,600
May 28, 20241.04001.15900.99001.05001.050033,800
May 24, 20241.07001.07001.00001.05001.050026,400
May 23, 20241.12001.13501.03001.06001.060081,000
May 22, 20241.11801.17001.10001.14001.140062,900
May 21, 20241.16001.16001.06001.11501.115046,700
May 20, 20241.10001.17501.04001.10001.100095,500
May 17, 20241.11001.12001.05001.07001.070046,500
May 16, 20241.20001.24001.02001.09001.0900145,700
May 15, 20241.27001.42901.20001.21001.210098,200
May 14, 20241.16001.34001.16001.29001.290076,600
May 13, 20241.25001.30001.16001.17001.1700177,400
May 10, 20241.52001.69001.10001.26001.2600289,400
May 09, 20241.59001.62001.55001.58001.580039,400
May 08, 20241.61001.62001.50001.54001.540035,800
May 07, 20241.75001.76901.51001.60001.6000119,300
May 06, 20241.78001.89001.70001.72001.720059,400
May 03, 20241.70001.87001.70001.72001.720038,800
May 02, 20241.94002.13001.73001.79001.790056,800
May 01, 20241.84002.08701.71001.96001.960070,500
Apr 30, 20241.70001.89001.70001.84001.840036,500
Apr 29, 20241.59001.80001.57001.73001.730075,700
Apr 26, 20241.60001.73001.56001.59001.590050,500
Apr 25, 20241.61001.69001.60501.69001.690026,000
Apr 24, 20241.55001.71101.50501.66001.660063,000
Apr 23, 20241.41001.51801.41001.49501.495053,900
Apr 22, 20241.66001.70001.37601.44501.445093,900
Apr 19, 20241.78601.78601.67001.69001.690066,200
Apr 18, 20241.69001.81501.64501.67001.670040,800
Apr 17, 20241.89001.97001.68001.71001.710077,400
Apr 16, 20241.64001.86001.64001.81901.819048,400
Apr 15, 20242.00002.00001.64001.64001.640097,300
Apr 12, 20242.19002.19002.01002.09002.090078,400
Apr 11, 20242.34002.42001.86002.00002.0000192,000
Apr 10, 20242.26002.43002.22002.38002.3800102,500
Apr 09, 20242.00002.35001.91102.31002.3100196,700
Apr 08, 20241.80002.00001.76201.98001.9800180,700
Apr 05, 20241.65001.82001.65001.81001.810036,600
Apr 04, 20241.79001.86001.61001.70001.700081,800
Apr 03, 20241.80002.05001.70001.80001.8000194,700
Apr 02, 20242.10002.14001.57001.74001.7400251,800
Apr 01, 20241.57002.21001.50001.92001.9200609,700
Mar 28, 20241.15001.58001.11001.54001.5400250,100
Mar 27, 20241.10001.15001.06001.15001.150058,100
Mar 26, 20241.15001.19001.09201.11601.116048,200
Mar 25, 20241.21001.22001.15001.18001.180052,400
Mar 22, 20241.26001.26001.19001.20001.200031,600
Mar 21, 20241.26001.29001.23001.25001.250030,700
Mar 20, 20241.16001.29401.16001.27001.270054,900
Mar 19, 20241.30001.30001.02001.18001.1800161,700
Mar 18, 20241.69001.69001.20001.26001.2600184,800
Mar 15, 20241.75001.75001.39001.55001.5500251,600
Mar 14, 20241.67001.95001.65001.75001.7500378,300
Mar 13, 20241.27001.63001.26801.63001.6300238,600
Mar 12, 20241.16001.37001.16001.31001.3100234,200
Mar 11, 20241.17001.25001.15001.21001.2100147,400
Mar 08, 20241.20001.30001.14001.22001.2200259,700
Mar 07, 20241.04001.25000.94001.19001.1900425,600
Mar 06, 20240.86001.08000.85000.94100.9410244,400
Mar 05, 20240.90000.90000.81000.88000.880069,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...