Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Biofrontera Inc (BFRI)
Biofrontera Inc (BFRI) Historical

BFRI Biofrontera Inc

1.67

-0.04 (-2.34%)

After Hours

Last Updated: 16:29:41

Delayed by 15 minutes

BFRI Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 17 2024	1.71	-0.11	-5.97%	1.89	1.9699	1.68	77,421
Apr 16 2024	1.8185	0.18	10.88%	1.64	1.83	1.64	44,750
Apr 15 2024	1.64	-0.45	-21.53%	2.00	2.00	1.64	97,477
Apr 12 2024	2.09	0.09	4.50%	2.19	2.19	2.01	78,476
Apr 11 2024	2.00	-0.38	-15.97%	2.34	2.42	1.86	192,004
Apr 10 2024	2.38	0.07	3.03%	2.23	2.4302	2.22	97,559
Apr 09 2024	2.31	0.33	16.67%	2.00	2.35	1.9105	196,703
Apr 08 2024	1.98	0.17	9.39%	1.80	2.00	1.7617	180,788
Apr 05 2024	1.81	0.11	6.47%	1.65	1.82	1.65	36,534
Apr 04 2024	1.70	-0.10	-5.56%	1.79	1.8599	1.6101	81,750
Apr 03 2024	1.80	0.06	3.45%	1.80	2.05	1.70	194,406
Apr 02 2024	1.74	-0.18	-9.38%	2.07	2.08	1.57	219,739
Apr 01 2024	1.92	0.38	24.68%	1.57	2.21	1.50	605,818
Mar 28 2024	1.54	0.39	33.91%	1.12	1.5798	1.11	249,340
Mar 27 2024	1.15	0.03	3.07%	1.10	1.15	1.06	56,316
Mar 26 2024	1.1157	-0.06	-5.45%	1.15	1.1899	1.092	48,322
Mar 25 2024	1.18	-0.02	-1.67%	1.20	1.22	1.15	52,403
Mar 22 2024	1.20	-0.05	-4.00%	1.26	1.26	1.19	31,647
Mar 21 2024	1.25	-0.02	-1.57%	1.26	1.29	1.23	29,938
Mar 20 2024	1.27	0.09	7.63%	1.16	1.2939	1.16	54,879
Mar 19 2024	1.18	-0.08	-6.35%	1.30	1.30	1.02	161,747
Mar 18 2024	1.26	-0.29	-18.71%	1.69	1.69	1.20	184,834
Mar 15 2024	1.55	-0.20	-11.43%	1.75	1.75	1.39	248,934
Mar 14 2024	1.75	0.12	7.36%	1.67	1.95	1.65	377,147
Mar 13 2024	1.63	0.32	24.43%	1.27	1.63	1.2678	236,934
Mar 12 2024	1.31	0.10	8.26%	1.16	1.37	1.16	234,218
Mar 11 2024	1.21	-0.01	-0.82%	1.17	1.25	1.15	147,410
Mar 08 2024	1.22	0.03	2.52%	1.20	1.30	1.14	260,475
Mar 07 2024	1.19	0.25	26.46%	1.04	1.25	0.94	425,612
Mar 06 2024	0.941	0.061	6.93%	0.8601	1.08	0.8501	240,281
Mar 05 2024	0.88	-0.02	-2.22%	0.90	0.90	0.810101	69,546
Mar 04 2024	0.90	0.008	0.90%	0.88	0.93082	0.88	114,359
Mar 01 2024	0.892	0.0543	6.48%	0.893	0.893	0.825	78,997
Feb 29 2024	0.8377	0.0247	3.04%	0.8411	0.8411	0.7605	143,395
Feb 28 2024	0.813	-0.0564	-6.49%	0.91	0.91	0.80	139,999
Feb 27 2024	0.8694	-0.0232	-2.60%	0.9053	0.92	0.8511	155,860
Feb 26 2024	0.8926	-0.0274	-2.98%	0.89	0.92	0.85	125,938
Feb 23 2024	0.92	-0.075	-7.54%	0.945	0.9682	0.90	246,767
Feb 22 2024	0.995	0.018	1.84%	1.00	1.04	0.888	390,173
Feb 21 2024	0.977	-0.173	-15.04%	0.90	1.13	0.88	1,190,807
Feb 20 2024	1.15	0.40	53.44%	1.27	1.88	0.96	28,437,423
Feb 16 2024	0.7495	0.0558	8.04%	0.70	0.7694	0.655	198,374
Feb 15 2024	0.6937	0.0097	1.42%	0.71	0.715	0.647	154,651
Feb 14 2024	0.684	-0.0156	-2.23%	0.70	0.73	0.68	128,754
Feb 13 2024	0.6996	-0.0104	-1.46%	0.734999	0.734999	0.68	204,151
Feb 12 2024	0.71	-0.0216	-2.95%	0.7404	0.7499	0.68	265,177
Feb 09 2024	0.7316	0.0026	0.36%	0.70	0.75	0.6644	220,941
Feb 08 2024	0.729	0.0135	1.89%	0.63	0.73	0.61	304,677
Feb 07 2024	0.7155	-0.1775	-19.88%	0.84	0.861	0.7011	548,802
Feb 06 2024	0.893	-0.047	-5.00%	0.9475	0.98	0.8401	374,270
Feb 05 2024	0.94	0.02	2.17%	0.8428	0.96	0.8304	821,467
Feb 02 2024	0.92	-0.415	-31.09%	1.24	1.24	0.79	9,130,263
Feb 01 2024	1.335	0.00	0.38%	1.33	1.41	1.30	37,692
Jan 31 2024	1.33	-0.03	-2.21%	1.35	1.36	1.27	38,283
Jan 30 2024	1.36	-0.02	-1.45%	1.33	1.38	1.32	16,584
Jan 29 2024	1.38	-0.13	-8.61%	1.51	1.5999	1.32	29,512
Jan 26 2024	1.51	0.03	2.03%	1.54	1.54	1.47	14,737
Jan 25 2024	1.48	-0.08	-5.13%	1.61	1.61	1.45	11,712
Jan 24 2024	1.56	-0.10	-6.02%	1.66	1.66	1.53	28,726
Jan 23 2024	1.66	0.02	1.22%	1.66	1.67	1.52	27,997
Jan 22 2024	1.64	0.00	0.00%	1.72	1.72	1.50	48,702
Jan 19 2024	1.64	-0.17	-9.40%	1.81	1.90	1.535	57,541

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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