BFRI Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
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 | 251,971 |
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 | 28,436,773 |
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% | 0.7263 | 0.734999 | 0.68 | 205,058 |
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 | 9,133,497 |
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 |
Jan 18 2024 | 1.8101 | -0.10 | -5.23% | 2.00 | 2.0118 | 1.8101 | 10,939 |
Jan 17 2024 | 1.91 | -0.12 | -5.91% | 2.01 | 2.03 | 1.80 | 49,158 |
Jan 16 2024 | 2.03 | -0.18 | -8.14% | 2.32 | 2.3299 | 1.99 | 71,789 |
Jan 12 2024 | 2.21 | -0.08 | -3.49% | 2.25 | 2.46 | 2.21 | 73,013 |
Jan 11 2024 | 2.29 | -0.06 | -2.55% | 2.25 | 2.42 | 2.25 | 103,484 |
Jan 10 2024 | 2.35 | -0.10 | -4.08% | 2.40 | 2.44 | 2.17 | 125,129 |
Jan 09 2024 | 2.45 | -0.25 | -9.09% | 2.68 | 2.7199 | 2.35 | 66,984 |
Jan 08 2024 | 2.695 | -0.13 | -4.43% | 2.69 | 2.805 | 2.60 | 35,773 |
Jan 05 2024 | 2.82 | -0.23 | -7.54% | 2.81 | 2.94 | 2.7333 | 64,556 |
Jan 04 2024 | 3.05 | 0.35 | 12.96% | 2.89 | 3.90 | 2.6672 | 966,564 |
Jan 03 2024 | 2.70 | -0.10 | -3.57% | 2.70 | 2.7809 | 2.55 | 20,922 |
Jan 02 2024 | 2.7999 | 0.03 | 1.08% | 2.81 | 2.98 | 2.60 | 33,968 |
Dec 29 2023 | 2.77 | -0.08 | -2.81% | 3.00 | 3.02 | 2.72 | 63,364 |