BFRI

Biofrontera Historical Data

BFRI Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 27 2022 2.97 -0.22 -6.9% 3.27 3.30 2.92 734,317
Jan 26 2022 3.19 -0.33 -9.38% 3.46 3.62 3.15 998,040
Jan 25 2022 3.52 0.02 0.57% 3.20 3.85 3.20 2,087,514
Jan 24 2022 3.50 0.03 0.86% 3.05 3.74 2.87 2,911,105
Jan 21 2022 3.47 -0.53 -13.25% 3.86 3.99 3.411 2,897,307
Jan 20 2022 4.00 -0.15 -3.61% 4.13 4.60 3.93 1,776,405
Jan 19 2022 4.15 -0.47 -10.17% 4.62 4.62 4.06 1,093,674
Jan 18 2022 4.62 -0.33 -6.67% 4.68 4.84 4.42 2,129,170
Jan 17 2022 4.95 0.00 +0.00% 4.91 5.18 4.73 0
Jan 14 2022 4.95 -0.09 -1.79% 4.91 5.18 4.73 2,101,332
Jan 13 2022 5.04 -0.42 -7.69% 5.41 5.6499 4.95 2,030,544
Jan 12 2022 5.46 -0.23 -4.04% 5.66 5.9406 5.36 2,006,837
Jan 11 2022 5.69 -0.57 -9.11% 5.71 6.17 5.61 3,325,051
Jan 10 2022 6.26 1.13 22.03% 5.14 6.5799 4.91 8,829,156
Jan 07 2022 5.13 -0.17 -3.21% 5.19 5.95 4.87 6,588,826
Jan 06 2022 5.30 -0.56 -9.56% 5.85 5.89 5.22 2,588,174
Jan 05 2022 5.86 -0.60 -9.29% 6.18 6.93 5.70 7,559,898
Jan 04 2022 6.46 -0.46 -6.65% 6.48 6.70 6.13 4,170,195
Jan 03 2022 6.92 -0.60 -7.98% 7.35 7.38 6.36 5,880,101
Dec 31 2021 7.52 -0.02 -0.27% 8.25 8.46 7.31 7,098,733
Dec 30 2021 7.54 -1.22 -13.93% 8.57 8.6914 7.35 6,528,381
Dec 29 2021 8.76 0.66 8.15% 8.10 9.82 7.82 26,442,654
Dec 28 2021 8.10 -3.39 -29.5% 10.79 10.79 8.08 14,535,929
Dec 27 2021 11.49 -1.68 -12.76% 13.26 13.92 11.0351 18,406,358
Dec 24 2021 13.17 0.00 +0.00% 10.90 14.10 10.1101 0
Dec 23 2021 13.17 2.67 25.43% 10.90 14.10 10.1101 33,378,369
Dec 22 2021 10.50 -0.53 -4.81% 10.99 12.05 9.5856 17,503,353
Dec 21 2021 11.03 3.41 44.75% 9.98 14.63 9.5801 104,706,320
Dec 20 2021 7.62 0.52 7.32% 7.15 7.9499 7.06 9,240,351
Dec 17 2021 7.10 0.20 2.9% 6.72 8.57 6.6501 27,690,634
Dec 16 2021 6.90 -0.05 -0.72% 7.17 7.49 6.31 10,244,930
Dec 15 2021 6.95 1.45 26.36% 7.01 7.89 6.51 85,593,343
Dec 14 2021 5.50 -1.32 -19.35% 6.32 7.91 5.42 16,165,117
Dec 13 2021 6.82 1.45 27.0% 6.64 8.25 5.82 76,365,593
Dec 10 2021 5.37 0.60 12.58% 5.04 6.60 5.00 32,787,206
Dec 09 2021 4.77 -0.13 -2.65% 5.02 5.6493 4.65 2,578,136
Dec 08 2021 4.90 0.53 12.13% 4.30 5.75 4.25 6,211,581
Dec 07 2021 4.37 0.12 2.82% 4.12 4.46 4.00 1,991,188
Dec 06 2021 4.25 -0.02 -0.47% 4.07 4.77 3.70 5,556,311
Dec 03 2021 4.27 -0.98 -18.67% 5.03 5.0996 4.06 4,088,198
Dec 02 2021 5.25 0.92 21.25% 4.34 6.58 4.23 72,597,553
Dec 01 2021 4.33 -1.66 -27.71% 6.03 6.08 4.30 4,725,518
Nov 30 2021 5.99 -1.11 -15.63% 6.66 7.29 5.25 9,411,452
Nov 29 2021 7.10 -0.80 -10.13% 7.27 10.40 6.30 74,539,912
Nov 26 2021 7.90 0.00 +0.00% 7.20 9.49 6.58 0
Nov 26 2021 7.90 2.68 51.34% 7.20 9.49 6.58 103,361,385
Nov 25 2021 5.22 0.00 +0.00% 5.96 7.36 4.75 0
Nov 24 2021 5.22 2.59 98.48% 5.96 7.36 4.75 225,836,439
Nov 23 2021 2.63 0.16 6.48% 2.41 2.70 2.37 324,354
Nov 22 2021 2.4699 -0.20 -7.49% 2.65 2.65 2.2501 324,688
Nov 19 2021 2.67 0.13 5.12% 2.50 2.67 2.47 107,921
Nov 18 2021 2.54 -0.10 -3.79% 2.64 2.67 2.46 219,582
Nov 17 2021 2.64 0.00 +0.00% 2.77 2.84 2.6018 0
Nov 17 2021 2.64 -0.23 -8.01% 2.77 2.84 2.6018 479,685
Nov 16 2021 2.87 -0.26 -8.31% 3.15 3.18 2.70 769,464
Nov 15 2021 3.13 -0.24 -7.12% 3.19 3.2229 3.00 846,800
Nov 12 2021 3.37 -0.07 -2.03% 3.81 4.05 3.27 4,972,767
Nov 11 2021 3.44 0.41 13.53% 3.02 3.53 2.94 2,932,136
Nov 10 2021 3.03 -0.16 -5.02% 3.12 3.16 2.95 431,932
Nov 09 2021 3.19 0.06 1.92% 3.08 3.2793 2.95 655,592
Nov 08 2021 3.13 -0.11 -3.4% 3.22 3.2672 3.02 455,741
Nov 05 2021 3.24 0.00 +0.00% 3.54 3.55 3.1401 0
Nov 05 2021 3.24 -0.32 -8.99% 3.54 3.55 3.1401 868,489
Nov 04 2021 3.56 -0.22 -5.82% 3.75 3.84 3.53 929,861
Nov 03 2021 3.78 -0.14 -3.57% 3.795 3.90 3.70 1,009,272
Nov 02 2021 3.92 -0.22 -5.31% 3.87 4.2202 3.50 3,600,988
Nov 01 2021 4.14 -0.27 -6.12% 4.805 4.99 4.05 5,258,246
Your Recent History
NASDAQ
BFRI
Biofronter..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220128 06:42:38