Canada markets closed

Biofrontera Inc. (BFRI)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
2.0900-0.0400 (-1.88%)
At close: 04:00PM EDT
2.0700 -0.02 (-0.96%)
After hours: 07:56PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 20222.13002.20002.01002.09002.0900464,100
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, 20222.07002.10001.99002.07002.0700165,800
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, 20222.86002.86002.62002.69002.690095,900
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
May 09, 20223.40003.45003.08003.09003.0900333,900
May 06, 20223.55003.65003.40003.48003.4800169,400
May 05, 20223.85003.85003.43003.61003.6100329,400
May 04, 20223.64003.91003.55003.85003.8500260,800
May 03, 20223.84003.86003.62003.76003.7600318,200
May 02, 20223.71003.86003.60403.79003.7900334,800
Apr 29, 20223.51003.90003.51003.70003.7000537,700
Apr 28, 20223.43003.65003.26003.56003.5600395,700
Apr 27, 20223.75003.80003.49003.53003.5300584,600
Apr 26, 20223.98004.29003.69003.72003.72001,141,600
Apr 25, 20223.92004.14003.81004.06004.06001,116,500
Apr 22, 20223.78004.15003.76003.99003.99001,307,100
Apr 21, 20223.92004.05003.73003.80003.8000629,300
Apr 20, 20223.98004.22803.77003.95003.95001,000,500
Apr 19, 20223.90004.30003.77003.99003.99001,387,600
Apr 18, 20224.06004.06003.72003.77003.7700847,100
Apr 14, 20224.40004.73004.02004.20004.20003,540,700
Apr 13, 20223.74006.12003.46004.96004.960032,141,700
Apr 12, 20223.86004.13003.62003.70003.7000807,400
Apr 11, 20223.91004.23003.80004.16004.16001,426,600
Apr 08, 20224.80005.42004.30004.62004.620036,205,700
Apr 07, 20223.53004.65003.42504.04004.04004,928,600
Apr 06, 20223.46003.59003.18003.54003.5400808,900
Apr 05, 20223.63003.77003.37003.59003.5900465,200
Apr 04, 20223.55003.73003.49003.64003.6400671,000
Apr 01, 20223.32003.70003.30003.51003.51001,465,700
Mar 31, 20223.26003.50003.25003.33003.3300928,400
Mar 30, 20223.34003.64003.24003.30003.3000644,100
Mar 29, 20223.40003.50003.25003.35003.3500513,200
Mar 28, 20222.97003.42002.96003.31003.3100878,200
Mar 25, 20223.15003.48002.94002.98002.98001,546,600
Mar 24, 20223.04003.18002.95003.13003.1300402,800
Mar 23, 20223.06003.18003.00003.03003.0300348,800
Mar 22, 20223.03003.20002.96003.02003.0200571,300
Mar 21, 20222.99003.15002.93003.03003.0300775,400
Mar 18, 20223.20003.49002.95002.95002.95001,413,400
Mar 17, 20222.75003.24002.70003.22003.22001,247,600
Mar 16, 20222.46002.78002.46002.74002.74001,695,300
Mar 15, 20222.28002.42502.27002.41002.4100443,700
Mar 14, 20222.47002.48902.26002.27002.2700462,100
Mar 11, 20222.43002.67802.30002.35002.3500780,800
Mar 10, 20222.48002.53102.33002.46002.4600404,300
Mar 09, 20222.39002.68002.30002.58002.58001,599,900
Mar 08, 20222.36002.42002.20002.25002.2500819,400
Mar 07, 20222.53002.67002.45002.48002.4800755,600
Mar 04, 20222.85002.89002.63002.68002.6800315,700
Mar 03, 20222.97002.99002.76002.84002.8400383,000
Mar 02, 20222.89003.08902.83002.96002.9600390,500
Mar 01, 20222.97003.00002.81002.83002.8300257,600
Feb 28, 20222.97003.16502.88002.95002.9500551,700
Feb 25, 20222.99003.11002.82003.08003.0800465,700
Feb 24, 20222.29002.96002.23002.96002.9600955,100
Feb 23, 20222.81002.85002.53502.57002.5700494,600
Feb 22, 20222.89002.92002.75002.79002.7900653,500
Feb 18, 20223.09003.11802.87402.93002.9300580,700
Feb 17, 20223.29003.35603.05003.05003.0500689,200
Feb 16, 20223.32003.44003.24003.38003.3800560,200
Feb 15, 20223.24003.65003.24003.34003.34001,551,300
Feb 14, 20223.36003.40003.15003.24003.2400601,700
Feb 11, 20223.67003.75003.31703.43003.4300693,000
Feb 10, 20223.79003.89003.64003.68003.6800936,300
Feb 09, 20223.97004.04003.85003.90003.90001,294,500
Feb 08, 20224.34004.36003.91003.92003.92001,391,500
Feb 07, 20224.55004.73204.32004.43004.43001,759,400
Feb 04, 20223.85004.64003.85004.39004.39002,739,500
Feb 03, 20223.68904.12303.61003.97003.97001,456,400
Feb 02, 20224.00004.01003.69003.98003.98002,732,200
Feb 01, 20223.48004.45003.42004.30004.300042,979,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...