U.S. markets open in 2 hours 34 minutes

Biofrontera AG (BFRA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
5.42-0.46 (-7.82%)
At close: 4:00PM EDT

5.94 +0.52 (9.59%)
Pre-Market: 6:08AM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 12, 20215.585.935.415.425.4248,600
May 11, 20215.536.085.535.885.8882,000
May 10, 20215.835.905.515.515.5175,100
May 07, 20215.936.015.515.945.94147,400
May 06, 20215.296.805.226.446.441,873,800
May 05, 20215.335.485.225.245.246,500
May 04, 20215.265.495.205.225.2236,100
May 03, 20215.625.625.265.305.3016,000
Apr 30, 20215.455.645.115.235.2327,500
Apr 29, 20215.635.685.345.405.4025,200
Apr 28, 20215.635.865.545.655.657,500
Apr 27, 20215.675.755.575.635.6323,000
Apr 26, 20215.505.665.485.615.6118,500
Apr 23, 20215.515.575.455.545.5410,000
Apr 22, 20215.335.595.335.455.4513,100
Apr 21, 20215.445.605.355.505.5032,100
Apr 20, 20215.505.615.205.205.2026,600
Apr 19, 20215.445.695.365.505.5031,300
Apr 16, 20215.405.615.325.375.3740,300
Apr 15, 20215.415.705.415.525.5223,000
Apr 14, 20215.625.795.375.505.5051,500
Apr 13, 20215.425.845.425.655.6525,000
Apr 12, 20215.585.655.415.495.4936,400
Apr 09, 20215.535.675.505.605.6011,900
Apr 08, 20215.605.765.555.575.5721,000
Apr 07, 20215.855.925.515.725.7237,000
Apr 06, 20215.706.005.635.845.8431,100
Apr 05, 20215.615.625.415.605.6025,600
Apr 01, 20215.366.115.365.615.61115,600
Mar 31, 20215.395.475.325.355.3524,400
Mar 30, 20215.485.785.275.455.4573,500
Mar 29, 20215.115.905.105.485.48152,700
Mar 26, 20215.355.494.674.784.78144,700
Mar 25, 20215.595.595.245.255.2540,900
Mar 24, 20215.755.895.335.425.42111,800
Mar 23, 20215.966.045.755.775.7745,600
Mar 22, 20216.136.135.895.955.9523,900
Mar 19, 20215.826.115.815.985.9861,600
Mar 18, 20216.006.005.775.815.8141,700
Mar 17, 20215.956.035.815.955.9560,300
Mar 16, 20216.156.275.915.955.9548,200
Mar 15, 20216.236.236.036.146.1419,800
Mar 12, 20216.016.255.906.016.01103,500
Mar 11, 20216.016.155.966.136.1332,200
Mar 10, 20215.926.035.895.955.9529,900
Mar 09, 20215.726.155.725.925.92109,400
Mar 08, 20216.046.045.715.735.7353,600
Mar 05, 20216.116.115.695.985.9871,100
Mar 04, 20216.236.485.725.915.9188,200
Mar 03, 20216.366.576.236.326.3245,300
Mar 02, 20216.506.556.206.206.2070,700
Mar 01, 20216.636.646.386.506.5051,800
Feb 26, 20216.446.606.206.546.5475,100
Feb 25, 20216.606.606.256.296.29130,500
Feb 24, 20216.616.656.256.406.40625,200
Feb 23, 20217.057.176.847.037.03123,400
Feb 22, 20217.367.527.017.087.0866,800
Feb 19, 20217.897.897.217.367.3661,900
Feb 18, 20218.258.317.657.717.7189,500
Feb 17, 20218.318.488.258.268.2628,900
Feb 16, 20218.608.648.348.508.5082,900
Feb 12, 20218.448.708.308.598.5947,500
Feb 11, 20218.638.678.278.298.2920,900
Feb 10, 20218.608.808.358.638.6360,000
Feb 09, 20217.898.967.898.588.58200,200
Feb 08, 20218.028.027.807.917.9132,600
Feb 05, 20217.998.127.727.907.9036,900
Feb 04, 20217.848.047.747.997.9914,900
Feb 03, 20217.728.037.717.727.7230,100
Feb 02, 20217.858.157.747.767.7627,900
Feb 01, 20217.907.987.727.817.8124,800
Jan 29, 20217.928.237.857.907.9029,900
Jan 28, 20217.788.087.627.997.9946,800
Jan 27, 20217.857.917.607.787.7861,100
Jan 26, 20217.998.007.757.847.8421,500
Jan 25, 20217.998.057.708.048.0431,800
Jan 22, 20218.048.117.898.008.0021,300
Jan 21, 20218.278.278.088.178.1725,000
Jan 20, 20218.218.358.058.238.2335,500
Jan 19, 20218.118.318.098.218.2112,000
Jan 15, 20218.148.518.108.178.1718,000
Jan 14, 20218.198.508.008.438.4352,900
Jan 13, 20218.068.877.958.578.57233,800
Jan 12, 20218.408.407.658.038.03143,300
Jan 11, 20217.879.877.848.518.51519,900
Jan 08, 20217.768.407.408.138.13152,400
Jan 07, 20217.908.067.317.507.5084,400
Jan 06, 20218.208.207.407.547.5486,400
Jan 05, 20217.908.457.567.787.78137,000
Jan 04, 20217.228.007.108.008.0084,200
Dec 31, 20207.157.367.097.297.2928,600
Dec 30, 20207.057.457.027.277.2748,600
Dec 29, 20207.167.167.017.037.0315,600
Dec 28, 20206.977.276.977.057.0520,300
Dec 24, 20206.936.996.886.936.9319,700
Dec 23, 20206.957.106.927.037.0321,000
Dec 22, 20206.977.016.936.956.9518,800
Dec 21, 20206.907.156.906.946.9414,300
Dec 18, 20206.977.186.977.097.0916,800
Dec 17, 20206.907.226.906.926.9220,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...