Chronicle Journal: Finance

Biofrontera Ag ADR (NQ: BFRA )

5.600 USD +0.030 (+0.54%)
Official Closing Price Updated: 4:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 5.530 5.673 5.500 5.600 11,900 +0.03(+0.54%)
Apr 08, 2021 5.600 5.760 5.550 5.570 21,077 -0.15(-2.62%)
Apr 07, 2021 5.850 5.920 5.510 5.720 36,970 -0.12(-2.05%)
Apr 06, 2021 5.700 6.000 5.630 5.840 31,092 +0.24(+4.29%)
Apr 05, 2021 5.610 5.620 5.410 5.600 25,606 -0.01(-0.18%)
Apr 01, 2021 5.360 6.110 5.360 5.610 115,500 +0.26(+4.86%)
Mar 31, 2021 5.390 5.470 5.320 5.350 24,418 -0.10(-1.83%)
Mar 30, 2021 5.480 5.780 5.270 5.450 73,545 -0.03(-0.55%)
Mar 29, 2021 5.110 5.900 5.100 5.480 152,655 +0.70(+14.64%)
Mar 26, 2021 5.350 5.490 4.670 4.780 144,700 -0.47(-8.95%)
Mar 25, 2021 5.500 5.590 5.240 5.250 41,026 -0.17(-3.14%)
Mar 24, 2021 5.750 5.894 5.330 5.420 111,792 -0.35(-6.07%)
Mar 23, 2021 5.960 6.040 5.750 5.770 45,644 -0.18(-3.03%)
Mar 22, 2021 6.130 6.130 5.890 5.950 23,885 -0.03(-0.50%)
Mar 19, 2021 5.970 6.110 5.810 5.980 61,500 +0.17(+2.93%)
Mar 18, 2021 5.997 6.000 5.770 5.810 41,712 -0.14(-2.35%)
Mar 17, 2021 5.950 6.035 5.810 5.950 60,308 +0.00(+0.00%)
Mar 16, 2021 6.150 6.270 5.910 5.950 48,253 -0.19(-3.09%)
Mar 15, 2021 6.230 6.230 6.030 6.140 19,841 +0.13(+2.16%)
Mar 12, 2021 6.010 6.250 5.900 6.010 103,500 -0.12(-1.96%)
Mar 11, 2021 6.010 6.150 5.960 6.130 32,235 +0.18(+3.03%)
Mar 10, 2021 5.990 6.030 5.890 5.950 29,887 +0.03(+0.51%)
Mar 09, 2021 5.720 6.150 5.720 5.920 109,382 +0.19(+3.32%)
Mar 08, 2021 6.040 6.040 5.710 5.730 53,601 -0.25(-4.18%)
Mar 05, 2021 6.110 6.110 5.690 5.980 71,100 +0.07(+1.18%)
Mar 04, 2021 6.230 6.480 5.720 5.910 88,241 -0.41(-6.49%)
Mar 03, 2021 6.360 6.570 6.230 6.320 45,270 +0.12(+1.94%)
Mar 02, 2021 6.500 6.550 6.200 6.200 70,655 -0.30(-4.62%)
Mar 01, 2021 6.630 6.638 6.384 6.500 51,759 -0.04(-0.61%)
Feb 26, 2021 6.390 6.600 6.200 6.540 75,000 +0.25(+3.97%)
Feb 25, 2021 6.600 6.600 6.250 6.290 129,719 -0.11(-1.72%)
Feb 24, 2021 6.610 6.650 6.250 6.400 625,198 -0.63(-8.96%)
Feb 23, 2021 7.060 7.170 6.840 7.030 123,431 -0.05(-0.71%)
Feb 22, 2021 7.360 7.520 7.010 7.080 67,084 -0.28(-3.80%)
Feb 19, 2021 7.890 7.890 7.210 7.360 62,000 -0.35(-4.54%)
Feb 18, 2021 8.250 8.310 7.650 7.710 89,560 -0.55(-6.66%)
Feb 17, 2021 8.360 8.480 8.250 8.260 28,920 -0.24(-2.82%)
Feb 16, 2021 8.440 8.640 8.340 8.500 82,912 -0.09(-1.05%)
Feb 12, 2021 8.440 8.700 8.300 8.590 47,500 +0.30(+3.62%)
Feb 11, 2021 8.630 8.669 8.270 8.290 20,888 -0.34(-3.94%)
Feb 10, 2021 8.600 8.800 8.350 8.630 60,000 +0.05(+0.58%)
Feb 09, 2021 7.890 8.960 7.890 8.580 200,171 +0.67(+8.47%)
Feb 08, 2021 8.020 8.020 7.800 7.910 32,586 +0.01(+0.13%)
Feb 05, 2021 7.990 8.120 7.720 7.900 36,800 -0.09(-1.13%)
Feb 04, 2021 7.840 8.040 7.740 7.990 14,902 +0.27(+3.50%)
Feb 03, 2021 7.720 8.030 7.710 7.720 30,120 -0.04(-0.52%)
Feb 02, 2021 7.820 8.150 7.740 7.760 27,901 -0.05(-0.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.