Australia markets closed

Biofrontera Inc. (BFRI)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
1.0500-0.0100 (-0.94%)
At close: 04:00PM EDT
1.0400 -0.01 (-0.95%)
After hours: 06:28PM EDT
Time period:
24 May 2023 - 24 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 20241.06021.07001.00021.05001.050026,300
23 May 20241.12001.13501.03001.06001.060081,000
22 May 20241.11801.17001.10001.14001.140062,900
21 May 20241.16001.16001.06001.11501.115046,700
20 May 20241.10001.17501.04001.10001.100095,500
17 May 20241.11001.12001.05001.07001.070046,500
16 May 20241.20001.24001.02001.09001.0900145,700
15 May 20241.27001.42901.20001.21001.210098,200
14 May 20241.16001.34001.16001.29001.290076,600
13 May 20241.25001.30001.16001.17001.1700177,400
10 May 20241.52001.69001.10001.26001.2600289,400
09 May 20241.59001.62001.55001.58001.580039,400
08 May 20241.61001.62001.50001.54001.540035,800
07 May 20241.75001.76901.51001.60001.6000119,300
06 May 20241.78001.89001.70001.72001.720059,400
03 May 20241.70001.87001.70001.72001.720038,800
02 May 20241.94002.13001.73001.79001.790056,800
01 May 20241.84002.08701.71001.96001.960070,500
30 Apr 20241.70001.89001.70001.84001.840036,500
29 Apr 20241.59001.80001.57001.73001.730075,700
26 Apr 20241.60001.73001.56001.59001.590050,500
25 Apr 20241.61001.69001.60501.69001.690026,000
24 Apr 20241.55001.71101.50501.66001.660063,000
23 Apr 20241.41001.51801.41001.49501.495053,900
22 Apr 20241.66001.70001.37601.44501.445093,900
19 Apr 20241.78601.78601.67001.69001.690066,200
18 Apr 20241.69001.81501.64501.67001.670040,800
17 Apr 20241.89001.97001.68001.71001.710077,400
16 Apr 20241.64001.86001.64001.81901.819048,400
15 Apr 20242.00002.00001.64001.64001.640097,300
12 Apr 20242.19002.19002.01002.09002.090078,400
11 Apr 20242.34002.42001.86002.00002.0000192,000
10 Apr 20242.26002.43002.22002.38002.3800102,500
09 Apr 20242.00002.35001.91102.31002.3100196,700
08 Apr 20241.80002.00001.76201.98001.9800180,700
05 Apr 20241.65001.82001.65001.81001.810036,600
04 Apr 20241.79001.86001.61001.70001.700081,800
03 Apr 20241.80002.05001.70001.80001.8000194,700
02 Apr 20242.10002.14001.57001.74001.7400251,800
01 Apr 20241.57002.21001.50001.92001.9200609,700
28 Mar 20241.15001.58001.11001.54001.5400250,100
27 Mar 20241.10001.15001.06001.15001.150058,100
26 Mar 20241.15001.19001.09201.11601.116048,200
25 Mar 20241.21001.22001.15001.18001.180052,400
22 Mar 20241.26001.26001.19001.20001.200031,600
21 Mar 20241.26001.29001.23001.25001.250030,700
20 Mar 20241.16001.29401.16001.27001.270054,900
19 Mar 20241.30001.30001.02001.18001.1800161,700
18 Mar 20241.69001.69001.20001.26001.2600184,800
15 Mar 20241.75001.75001.39001.55001.5500251,600
14 Mar 20241.67001.95001.65001.75001.7500378,300
13 Mar 20241.27001.63001.26801.63001.6300238,600
12 Mar 20241.16001.37001.16001.31001.3100234,200
11 Mar 20241.17001.25001.15001.21001.2100147,400
08 Mar 20241.20001.30001.14001.22001.2200259,700
07 Mar 20241.04001.25000.94001.19001.1900425,600
06 Mar 20240.86001.08000.85000.94100.9410244,400
05 Mar 20240.90000.90000.81000.88000.880069,800
04 Mar 20240.88000.93100.88000.90000.9000117,600
01 Mar 20240.89300.89300.82500.89200.892078,800
29 Feb 20240.84100.84100.76100.83800.8380143,800
28 Feb 20240.91000.91000.80000.81300.8130140,500
27 Feb 20240.90500.92000.85100.86900.8690156,900
26 Feb 20240.89000.92000.85000.89300.8930127,500
23 Feb 20240.94500.96800.90000.92000.9200247,100
22 Feb 20241.00001.04000.88800.99500.9950391,600
21 Feb 20240.90001.13000.88000.97700.97701,192,400
20 Feb 20241.27001.88000.96001.15001.150028,488,100
16 Feb 20240.70000.76900.65500.75000.7500197,400
15 Feb 20240.71000.71500.64700.69400.6940159,700
14 Feb 20240.70000.73000.68000.68400.6840128,800
13 Feb 20240.68000.73500.68000.70000.7000205,100
12 Feb 20240.74000.75000.68000.71000.7100265,600
09 Feb 20240.70000.75000.66400.73200.7320222,300
08 Feb 20240.63000.73000.61000.72900.7290307,100
07 Feb 20240.84000.86100.70100.71600.7160553,300
06 Feb 20240.94800.98000.84000.89300.8930379,700
05 Feb 20240.84300.96000.83000.94000.9400831,900
02 Feb 20241.24001.24000.79000.92000.92009,186,600
01 Feb 20241.33001.41001.30001.33501.335037,700
31 Jan 20241.35001.36001.27001.33001.330038,300
30 Jan 20241.33001.38001.32001.36001.360016,600
29 Jan 20241.51001.60001.32001.38001.380029,500
26 Jan 20241.49001.54001.47001.51001.510014,700
25 Jan 20241.57201.57201.45001.48001.480011,700
24 Jan 20241.66001.66001.53001.56001.560028,700
23 Jan 20241.66001.66001.52001.66001.660028,000
22 Jan 20241.72001.72001.50001.64001.640048,700
19 Jan 20241.81001.89501.53501.64001.640057,500
18 Jan 20242.00002.01201.81001.81001.810010,900
17 Jan 20242.01002.03001.80001.91001.910049,200
16 Jan 20242.32002.33001.99002.03002.030071,800
12 Jan 20242.25002.46002.21002.21002.210072,800
11 Jan 20242.25002.42002.25002.29002.2900108,400
10 Jan 20242.40002.44002.17002.35002.3500125,800
09 Jan 20242.60002.72002.35002.45002.450067,000
08 Jan 20242.69002.80502.60002.69502.695035,800
05 Jan 20242.81002.94002.73302.82002.820064,600
04 Jan 20242.89003.90002.66703.05003.0500967,100
03 Jan 20242.70002.78102.55002.70002.700020,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...