Chronicle Journal: Finance

Biofrontera Ag ADR (NQ: BFRA )

5.550 USD +0.110 (+2.02%)
Streaming Delayed Price Updated: 2:14 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 5.430 5.690 5.350 5.435 34,645 +0.04(+0.65%)
May 13, 2021 5.440 5.708 5.310 5.400 57,649 -0.02(-0.37%)
May 12, 2021 5.705 5.930 5.410 5.420 48,618 -0.46(-7.82%)
May 11, 2021 5.860 6.080 5.530 5.880 81,988 +0.37(+6.72%)
May 10, 2021 5.830 5.900 5.510 5.510 75,185 -0.43(-7.24%)
May 07, 2021 5.930 6.005 5.510 5.940 147,507 -0.50(-7.76%)
May 06, 2021 5.290 6.800 5.220 6.440 1,873,045 +1.20(+22.90%)
May 05, 2021 5.330 5.480 5.220 5.240 6,536 +0.02(+0.38%)
May 04, 2021 5.260 5.490 5.200 5.220 36,056 -0.08(-1.51%)
May 03, 2021 5.620 5.620 5.265 5.300 16,020 +0.07(+1.34%)
Apr 30, 2021 5.450 5.640 5.110 5.230 27,800 -0.17(-3.15%)
Apr 29, 2021 5.630 5.680 5.340 5.400 25,158 -0.25(-4.42%)
Apr 28, 2021 5.630 5.860 5.540 5.650 7,475 +0.02(+0.36%)
Apr 27, 2021 5.670 5.750 5.570 5.630 23,001 +0.02(+0.36%)
Apr 26, 2021 5.500 5.660 5.480 5.610 18,658 +0.07(+1.26%)
Apr 23, 2021 5.510 5.570 5.450 5.540 10,000 +0.09(+1.65%)
Apr 22, 2021 5.590 5.590 5.330 5.450 13,119 -0.05(-0.91%)
Apr 21, 2021 5.440 5.600 5.350 5.500 32,082 +0.30(+5.77%)
Apr 20, 2021 5.500 5.610 5.200 5.200 26,587 -0.30(-5.45%)
Apr 19, 2021 5.440 5.690 5.360 5.500 31,349 +0.13(+2.42%)
Apr 16, 2021 5.400 5.610 5.320 5.370 40,200 -0.15(-2.72%)
Apr 15, 2021 5.410 5.700 5.410 5.520 22,954 +0.02(+0.36%)
Apr 14, 2021 5.620 5.790 5.370 5.500 51,558 -0.15(-2.65%)
Apr 13, 2021 5.420 5.840 5.420 5.650 25,007 +0.16(+2.91%)
Apr 12, 2021 5.580 5.650 5.410 5.490 36,384 -0.11(-1.96%)
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%)
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.