Canada Markets closed

Biofrontera Inc. (BFRI)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
0.9182-0.0064 (-0.69%)
At close: 03:59PM EST
0.9040 -0.01 (-1.55%)
After hours: 07:08PM EST
Time Period:
Jan 29, 2022 - Jan 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 20230.91000.93000.85000.91800.918064,600
Jan 26, 20230.93300.93900.89000.92500.925026,600
Jan 25, 20230.89900.94000.89000.92200.922076,300
Jan 24, 20230.94500.94800.89000.92200.922061,600
Jan 23, 20230.94400.95000.90000.94500.945061,600
Jan 20, 20230.91300.97200.85000.91400.914069,800
Jan 19, 20230.93100.98000.85000.87000.870083,500
Jan 18, 20230.99001.00000.90900.95000.9500123,600
Jan 17, 20231.00001.03000.94001.00001.000023,800
Jan 13, 20230.97001.02000.97000.99900.999067,300
Jan 12, 20231.05001.05000.95101.02001.0200135,100
Jan 11, 20231.01001.01000.95000.98000.980098,300
Jan 10, 20231.03001.03000.93600.96500.965055,100
Jan 09, 20230.92001.12000.88001.01001.0100495,100
Jan 06, 20230.88000.92000.87300.90000.900042,700
Jan 05, 20230.88200.91000.88000.90000.900013,000
Jan 04, 20230.88400.90000.85000.88200.882048,900
Jan 03, 20230.88800.97000.83000.84500.8450161,400
Dec 30, 20220.94800.94800.87000.91700.917081,400
Dec 29, 20220.83200.97800.83200.92000.9200149,800
Dec 28, 20220.84000.90000.84000.89000.890047,800
Dec 27, 20220.94900.94900.84000.85000.850087,100
Dec 23, 20220.92201.00000.90100.93000.9300255,100
Dec 22, 20220.94000.94000.85000.94000.9400101,900
Dec 21, 20220.77100.97800.75000.92300.9230441,300
Dec 20, 20220.80000.80000.76000.77000.7700149,700
Dec 19, 20220.81400.86000.80000.80000.8000100,300
Dec 16, 20220.94400.94500.77900.79000.7900173,900
Dec 15, 20220.90000.94400.89000.89000.890025,200
Dec 14, 20220.92500.95900.89000.89000.890097,900
Dec 13, 20221.03001.03000.89100.90000.900079,500
Dec 12, 20220.95400.95400.89000.94800.9480109,300
Dec 09, 20220.97001.00000.89000.95500.9550101,200
Dec 08, 20221.03001.03000.90000.97500.975059,900
Dec 07, 20221.01001.02400.98300.99000.990056,600
Dec 06, 20221.06001.07001.01001.01001.010041,100
Dec 05, 20221.06001.07001.01001.05001.050073,200
Dec 02, 20221.07001.07001.00001.05001.050063,700
Dec 01, 20221.04001.07001.03001.05101.051039,100
Nov 30, 20221.00001.05000.98001.05001.050075,500
Nov 29, 20221.04001.07000.98701.05001.050056,300
Nov 28, 20220.95001.07000.95001.04001.040088,300
Nov 25, 20220.96001.00000.96000.99000.99009,000
Nov 23, 20220.96001.00000.96000.99200.992040,500
Nov 22, 20220.99001.00000.95000.95100.951059,500
Nov 21, 20220.97001.00000.95000.96500.965038,600
Nov 18, 20221.04001.04000.96300.99000.990031,900
Nov 17, 20221.00001.02000.99101.00001.000032,300
Nov 16, 20220.99001.05000.99001.03001.030051,400
Nov 15, 20221.02001.04001.00001.02001.020061,100
Nov 14, 20220.99001.07000.98801.00001.000085,200
Nov 11, 20220.96001.04000.96001.00001.000091,800
Nov 10, 20220.85401.05000.85400.95000.9500193,300
Nov 09, 20220.93000.94300.81700.85400.8540211,500
Nov 08, 20221.06001.06000.91500.93000.9300128,400
Nov 07, 20221.00001.03001.00001.00001.000057,700
Nov 04, 20221.07001.07001.00001.00001.000050,500
Nov 03, 20221.03001.07101.01001.04201.042064,900
Nov 02, 20221.07001.10000.99001.05001.0500111,100
Nov 01, 20221.10001.11001.06001.07001.070041,600
Oct 31, 20221.10001.11601.03001.08001.080088,700
Oct 28, 20221.09001.11001.05901.07001.070077,500
Oct 27, 20221.10001.14001.08001.10001.100041,900
Oct 26, 20221.16001.17001.10201.12001.120058,400
Oct 25, 20221.17601.19001.15001.17001.170087,300
Oct 24, 20221.23101.23101.17001.19001.190074,600
Oct 21, 20221.22001.24001.19001.20001.200084,900
Oct 20, 20221.21001.26001.18201.24001.240097,700
Oct 19, 20221.21001.26001.20001.22001.2200121,300
Oct 18, 20221.24001.29001.21101.23001.2300177,700
Oct 17, 20221.22001.23001.14201.22001.2200221,500
Oct 14, 20221.20001.23001.13001.21001.2100400,500
Oct 13, 20221.14001.16001.06201.15001.1500241,300
Oct 12, 20221.10001.12001.10001.10001.1000137,700
Oct 11, 20221.07001.11001.04001.07001.070065,200
Oct 10, 20221.12001.12301.05001.06001.0600113,000
Oct 07, 20221.07001.20001.07001.13001.1300187,100
Oct 06, 20221.07001.13001.06001.13001.1300113,900
Oct 05, 20221.07001.14001.03601.11001.1100263,200
Oct 04, 20221.05001.09001.04001.07001.0700219,400
Oct 03, 20221.08001.08001.00501.05001.0500108,100
Sept 30, 20221.02001.10001.00401.05001.0500252,400
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, 20221.14001.15001.08001.08001.0800539,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...