ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

BFRI Biofrontera Inc

1.12
-0.03 (-2.61%)
Last Updated: 09:34:26
Delayed by 15 minutes

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

Your Recent History

Delayed Upgrade Clock