Canada markets closed

Biofrontera Inc. (BFRI)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.0500+0.0500 (+5.00%)
At close: 04:00PM EDT
1.0300 -0.02 (-1.90%)
After hours: 06:24PM EDT
Time Period:
Oct 02, 2021 - Oct 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 30, 20221.02001.10001.00401.05001.0500248,400
Sept 29, 20220.96001.05000.94001.00001.0000248,100
Sept 28, 20220.89301.04000.88000.95000.9500402,300
Sept 27, 20220.91000.93400.86000.87600.8760126,800
Sept 26, 20220.92000.97000.88000.90000.9000171,400
Sept 23, 20220.92000.96000.88000.92300.9230273,900
Sept 22, 20221.01001.02000.90300.93200.9320385,600
Sept 21, 20221.00001.04001.00001.00001.0000215,800
Sept 20, 20221.04001.06001.01001.01001.0100183,700
Sept 19, 20221.08001.09001.00001.01001.0100478,500
Sept 16, 20221.14001.15001.08001.08001.0800525,900
Sept 15, 20221.19001.20001.13001.14001.1400204,900
Sept 14, 20221.17001.23001.17001.20001.2000122,800
Sept 13, 20221.19001.23001.16001.20001.2000176,100
Sept 12, 20221.24001.28001.20001.21001.2100123,900
Sept 09, 20221.21001.29001.18001.25001.2500408,400
Sept 08, 20221.22001.26001.21101.23001.2300128,000
Sept 07, 20221.25001.25901.22001.22001.2200128,500
Sept 06, 20221.19001.29001.18001.26001.2600406,500
Sept 02, 20221.17001.24001.15001.19001.1900488,700
Sept 01, 20221.16001.17001.12001.16001.1600208,800
Aug 31, 20221.19001.23001.14001.16001.1600422,800
Aug 30, 20221.18001.18001.13901.18001.1800262,800
Aug 29, 20221.18001.20001.14001.16001.1600382,900
Aug 26, 20221.18001.36001.16201.23001.23002,128,600
Aug 25, 20221.19001.20101.14001.14001.14002,355,900
Aug 24, 20221.14001.18701.14001.16501.1650346,100
Aug 23, 20221.10001.16001.09001.14001.1400232,900
Aug 22, 20221.13001.15001.07001.12001.1200204,700
Aug 19, 20221.14001.17501.08001.15001.1500294,300
Aug 18, 20221.19001.20001.11001.13001.1300474,100
Aug 17, 20221.19001.22001.15001.19001.1900733,100
Aug 16, 20221.36001.36001.14001.15001.15002,202,300
Aug 15, 20221.40001.54001.30401.33001.33002,119,900
Aug 12, 20221.38001.43001.33001.41001.4100605,700
Aug 11, 20221.41001.44001.35001.37001.3700681,400
Aug 10, 20221.43001.44301.36001.40001.4000410,600
Aug 09, 20221.45001.46001.39001.41001.4100243,100
Aug 08, 20221.52001.55001.42001.45001.4500319,000
Aug 05, 20221.44001.55001.44001.51001.5100313,300
Aug 04, 20221.45001.50001.42501.47001.4700369,000
Aug 03, 20221.45001.49001.41001.45001.4500432,800
Aug 02, 20221.52001.52001.41001.42001.4200440,900
Aug 01, 20221.42001.57001.40001.53001.5300756,300
Jul 29, 20221.48001.48001.40001.43001.4300499,600
Jul 28, 20221.47001.50001.38001.48001.4800532,000
Jul 27, 20221.60001.60001.41001.44001.44001,894,900
Jul 26, 20221.78001.78001.61001.64001.64001,362,200
Jul 25, 20221.88002.01001.75001.77001.77002,595,900
Jul 22, 20221.73001.96001.66001.89001.89004,857,300
Jul 21, 20221.76001.84501.67001.78001.78001,319,100
Jul 20, 20221.73001.81001.66001.74001.7400639,100
Jul 19, 20221.66501.75001.64001.68001.6800469,100
Jul 18, 20221.71001.75001.61501.65001.6500761,400
Jul 15, 20221.83001.91001.66501.71001.71001,242,300
Jul 14, 20222.07002.10001.77001.81001.81003,757,100
Jul 13, 20221.99002.19001.86002.09002.09002,292,400
Jul 12, 20221.85002.14001.78001.98001.98001,837,600
Jul 11, 20221.84001.92001.72001.84001.8400776,700
Jul 08, 20221.78001.96001.75001.78001.7800374,700
Jul 07, 20221.82001.88001.77001.78001.7800375,800
Jul 06, 20221.84901.88001.80001.85001.8500197,600
Jul 05, 20221.83001.88001.78501.83001.8300115,500
Jul 01, 20221.90001.94001.77001.80001.8000113,700
Jun 30, 20221.91001.91001.80001.86001.8600117,200
Jun 29, 20221.82001.99001.80001.88001.8800229,800
Jun 28, 20221.97001.99001.81001.90001.9000478,200
Jun 27, 20222.09002.09001.90801.95001.9500605,800
Jun 24, 20222.13002.20002.01002.09002.0900469,500
Jun 23, 20222.05002.18001.99002.13002.1300429,500
Jun 22, 20222.02002.13001.96001.99001.9900173,300
Jun 21, 20222.05002.25002.01002.05002.0500484,900
Jun 17, 20222.07002.10001.99002.07002.0700166,300
Jun 16, 20222.16002.16001.95001.99001.9900154,300
Jun 15, 20222.10002.21002.04002.09002.0900186,500
Jun 14, 20222.11002.27002.00002.07002.0700513,400
Jun 13, 20222.16002.25001.95002.07002.0700398,600
Jun 10, 20222.34002.46002.17002.29002.2900415,800
Jun 09, 20222.43002.54002.38002.40002.4000173,400
Jun 08, 20222.53002.71202.43802.45002.4500221,100
Jun 07, 20222.39002.59002.39002.54002.5400175,800
Jun 06, 20222.69002.76902.47002.51002.5100227,000
Jun 03, 20222.86002.86002.62002.69002.690096,200
Jun 02, 20222.74002.84002.66002.74002.740090,900
Jun 01, 20222.87002.97002.73002.74002.740085,100
May 31, 20222.97003.01002.84502.87002.870096,100
May 27, 20222.87002.95002.82002.94002.9400107,300
May 26, 20222.83002.95502.75102.87002.8700150,100
May 25, 20222.64002.80002.64002.75002.7500106,700
May 24, 20222.89003.01002.65502.68002.6800398,000
May 23, 20222.92002.93002.73002.88002.880083,200
May 20, 20222.86002.91002.73002.88002.8800265,300
May 19, 20222.59002.80002.56002.80002.8000289,400
May 18, 20222.60002.68002.44002.61002.6100235,300
May 17, 20222.74002.74002.59002.68002.6800312,600
May 16, 20222.60002.70002.59002.62002.6200177,400
May 13, 20222.87003.12002.65002.77002.7700782,600
May 12, 20222.64002.97002.62602.85002.8500326,200
May 11, 20222.98003.12002.70002.70002.7000328,700
May 10, 20223.12003.23002.95003.11003.1100203,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...