Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Biofrontera Ag ADR (NQ: BFRA )

2.670 UNCHANGED
Last Price Updated: 3:59 PM EST, Mar 4, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 04, 2022 2.670 0 -0.28(-9.49%)
Mar 03, 2022 3.080 3.080 2.790 2.950 3,676 +0.04(+1.37%)
Mar 02, 2022 2.640 2.910 2.580 2.910 4,048 -0.01(-0.34%)
Mar 01, 2022 2.902 2.920 2.690 2.920 4,682 +0.09(+3.18%)
Feb 28, 2022 2.800 3.300 2.650 2.830 11,340 -0.10(-3.41%)
Feb 25, 2022 2.890 3.184 2.930 2.930 30,134 +0.01(+0.34%)
Feb 24, 2022 2.940 2.960 2.560 2.920 12,254 +0.00(+0.00%)
Feb 23, 2022 2.750 3.090 2.650 2.920 16,546 +0.19(+6.96%)
Feb 22, 2022 3.140 3.140 2.680 2.730 11,036 -0.38(-12.22%)
Feb 18, 2022 3.110 0 +0.16(+5.42%)
Feb 17, 2022 3.020 3.250 2.920 2.950 18,956 -0.17(-5.45%)
Feb 16, 2022 3.000 3.240 2.920 3.120 15,726 +0.22(+7.59%)
Feb 15, 2022 2.840 3.200 2.820 2.900 38,387 +0.14(+5.07%)
Feb 14, 2022 3.240 3.240 2.091 2.760 136,307 -0.52(-15.85%)
Feb 11, 2022 3.240 3.425 3.240 3.280 7,317 -0.18(-5.20%)
Feb 10, 2022 3.520 3.650 3.426 3.460 17,333 -0.14(-3.89%)
Feb 09, 2022 3.310 3.680 3.240 3.600 222,829 +0.62(+20.81%)
Feb 08, 2022 2.900 3.160 2.900 2.980 5,347 +0.20(+7.19%)
Feb 07, 2022 2.850 2.850 2.780 2.780 3,575 -0.07(-2.58%)
Feb 04, 2022 2.840 2.860 2.840 2.853 2,462 -0.02(-0.57%)
Feb 03, 2022 2.720 2.980 2.870 2,167 +0.01(+0.35%)
Feb 02, 2022 2.970 3.080 2.850 2.860 8,318 +0.03(+1.06%)
Feb 01, 2022 2.630 3.131 2.630 2.830 19,275 -0.19(-6.29%)
Jan 31, 2022 2.740 3.020 3.020 8,577 +0.26(+9.42%)
Jan 28, 2022 2.610 2.830 2.610 2.760 34,471 +0.09(+3.37%)
Jan 27, 2022 2.870 3.065 2.670 2.670 12,048 -0.45(-14.42%)
Jan 26, 2022 2.860 3.120 2.680 3.120 55,426 +0.27(+9.47%)
Jan 25, 2022 2.900 3.250 2.470 2.850 100,788 +0.35(+14.00%)
Jan 24, 2022 2.620 2.780 2.500 2.500 36,430 -0.09(-3.47%)
Jan 21, 2022 2.820 2.850 2.480 2.590 25,728 -0.21(-7.50%)
Jan 20, 2022 3.050 3.050 2.800 2.800 21,999 -0.19(-6.35%)
Jan 19, 2022 3.100 3.211 2.970 2.990 23,696 -0.16(-5.08%)
Jan 18, 2022 3.240 3.320 3.010 3.150 18,422 -0.01(-0.32%)
Jan 14, 2022 3.160 0 -0.08(-2.47%)
Jan 13, 2022 3.230 3.330 3.070 3.240 27,306 -0.07(-2.11%)
Jan 12, 2022 3.350 3.350 3.000 3.310 15,904 +0.15(+4.75%)
Jan 11, 2022 3.030 3.230 2.920 3.160 17,725 +0.09(+2.86%)
Jan 10, 2022 3.200 3.240 3.000 3.072 27,250 -0.09(-2.78%)
Jan 07, 2022 3.050 3.250 3.030 3.160 12,620 +0.09(+2.93%)
Jan 06, 2022 3.160 3.210 3.030 3.070 6,980 +0.04(+1.32%)
Jan 05, 2022 3.330 3.340 3.010 3.030 50,298 -0.15(-4.72%)
Jan 04, 2022 3.250 3.360 3.110 3.180 21,718 -0.06(-1.85%)
Jan 03, 2022 2.900 3.290 2.900 3.240 38,044 +0.27(+9.09%)
Dec 31, 2021 3.110 3.110 2.710 2.970 43,380 -0.15(-4.81%)
Dec 30, 2021 3.200 3.390 3.110 3.120 34,994 -0.09(-2.66%)
Dec 29, 2021 3.326 3.350 3.170 3.205 27,155 -0.27(-7.90%)
Dec 28, 2021 3.630 3.700 3.455 3.480 16,230 -0.23(-6.20%)
Dec 27, 2021 3.450 3.750 3.280 3.710 50,424 +0.21(+6.00%)
Dec 23, 2021 3.300 3.600 3.260 3.500 46,711 +0.09(+2.64%)
Dec 22, 2021 3.470 3.570 3.240 3.410 34,458 -0.14(-3.94%)
Dec 21, 2021 3.400 3.990 3.200 3.550 276,412 +0.19(+5.65%)
Dec 20, 2021 3.130 3.360 3.130 3.360 9,802 +0.02(+0.60%)
Dec 17, 2021 3.740 3.740 3.300 3.340 28,977 -0.34(-9.24%)
Dec 16, 2021 3.740 3.750 3.521 3.680 14,827 +0.11(+3.08%)
Dec 15, 2021 3.800 3.800 3.400 3.570 39,219 -0.01(-0.28%)
Dec 14, 2021 3.670 3.690 3.420 3.580 9,602 +0.06(+1.85%)
Dec 13, 2021 3.690 3.700 3.491 3.515 14,967 -0.02(-0.71%)
Dec 10, 2021 3.700 3.775 3.445 3.540 30,869 -0.03(-0.84%)
Dec 09, 2021 3.650 3.750 3.520 3.570 16,102 -0.17(-4.55%)
Dec 08, 2021 3.450 3.860 3.440 3.740 52,618 +0.48(+14.72%)
Dec 07, 2021 3.620 3.650 3.180 3.260 77,090 -0.22(-6.32%)
Dec 06, 2021 3.430 3.640 3.430 3.480 21,044 +0.08(+2.35%)
Dec 03, 2021 3.910 3.910 3.320 3.400 45,725 -0.36(-9.57%)
Dec 02, 2021 3.810 4.010 3.570 3.760 111,557 -0.01(-0.27%)
Dec 01, 2021 3.910 3.950 3.670 3.770 22,933 -0.14(-3.58%)
Nov 30, 2021 4.060 4.200 3.760 3.910 52,755 -0.37(-8.64%)
Nov 29, 2021 4.350 4.390 3.900 4.280 223,869 +0.33(+8.35%)
Nov 26, 2021 3.990 4.380 3.900 3.950 120,013 -0.22(-5.28%)
Nov 24, 2021 4.320 4.750 3.910 4.170 543,278 +0.47(+12.70%)
Nov 23, 2021 4.200 4.200 3.700 3.700 34,620 -0.50(-11.96%)
Nov 22, 2021 4.200 4.240 4.010 4.203 17,520 +0.08(+2.00%)
Nov 19, 2021 4.200 4.200 4.043 4.120 22,594 +0.10(+2.49%)
Nov 18, 2021 4.300 4.410 3.989 4.020 45,129 -0.47(-10.47%)
Nov 17, 2021 4.510 4.600 4.400 4.490 94,461 +0.02(+0.34%)
Nov 16, 2021 4.350 4.495 4.300 4.475 12,256 -0.08(-1.65%)
Nov 15, 2021 4.640 4.640 4.550 4.550 12,744 -0.07(-1.41%)
Nov 12, 2021 4.790 4.790 4.480 4.615 8,156 +0.19(+4.18%)
Nov 11, 2021 4.500 4.650 4.130 4.430 21,071 -0.29(-6.14%)
Nov 10, 2021 5.000 4.720 21,418 -0.33(-6.53%)
Nov 09, 2021 5.281 5.281 5.000 5.050 4,270 -0.25(-4.72%)
Nov 08, 2021 5.340 5.385 5.146 5.300 7,191 +0.00(+0.00%)
Nov 05, 2021 5.420 5.580 5.285 5.300 9,046 -0.10(-1.85%)
Nov 04, 2021 5.600 5.600 5.346 5.400 4,225 -0.27(-4.76%)
Nov 03, 2021 5.340 5.670 5.340 5.670 8,024 +0.21(+3.84%)
Nov 02, 2021 5.360 5.669 5.340 5.460 9,158 +0.26(+5.00%)
Nov 01, 2021 5.650 5.600 5.200 5.200 11,562 -0.40(-7.14%)
Oct 29, 2021 5.390 5.765 5.390 5.600 5,626 -0.05(-0.88%)
Oct 28, 2021 5.500 5.650 5.400 5.650 6,255 +0.22(+3.97%)
Oct 27, 2021 5.460 5.730 5.390 5.434 4,211 -0.13(-2.27%)
Oct 26, 2021 5.650 5.740 5.560 9,021 +0.05(+0.91%)
Oct 25, 2021 5.920 5.980 5.260 5.510 25,610 -0.39(-6.61%)
Oct 22, 2021 5.480 5.400 5.900 203,502 +0.40(+7.18%)
Oct 21, 2021 5.450 5.570 5.400 5.505 20,451 +0.24(+4.46%)
Oct 20, 2021 5.500 5.500 5.210 5.270 8,252 -0.08(-1.50%)
Oct 19, 2021 5.300 5.390 5.260 5.350 10,580 +0.15(+2.88%)
Oct 18, 2021 5.330 5.410 5.200 5.200 3,604 -0.09(-1.70%)
Oct 15, 2021 5.630 5.630 5.290 5.290 3,151 -0.12(-2.22%)
Oct 14, 2021 5.560 5.600 5.250 5.410 12,719 +0.11(+2.08%)
Oct 13, 2021 5.300 5.570 5.300 5.300 11,894 +0.02(+0.38%)
Oct 12, 2021 5.170 5.640 5.170 5.280 12,809 +0.14(+2.72%)
Oct 11, 2021 5.200 5.380 5.140 5.140 2,801 -0.26(-4.81%)
Oct 08, 2021 5.510 5.540 5.200 5.400 3,539 -0.03(-0.55%)
Oct 07, 2021 5.420 5.550 5.230 5.430 5,430 +0.07(+1.31%)
Oct 06, 2021 5.530 5.550 5.120 5.360 12,093 -0.15(-2.72%)
Oct 05, 2021 5.400 5.550 5.290 5.510 1,632 +0.09(+1.66%)
Oct 04, 2021 5.600 5.600 5.290 5.420 3,952 -0.05(-0.91%)
Oct 01, 2021 5.700 5.700 5.420 5.470 2,031 +0.19(+3.60%)
Sep 30, 2021 5.310 5.750 5.180 5.280 5,186 +0.02(+0.38%)
Sep 29, 2021 5.700 5.730 5.221 5.260 4,249 -0.07(-1.31%)
Sep 28, 2021 5.360 5.535 5.330 5.330 3,036 -0.19(-3.44%)
Sep 27, 2021 5.350 5.720 5.330 5.520 11,462 +0.01(+0.18%)
Sep 24, 2021 5.430 5.610 5.420 5.510 1,747 +0.04(+0.73%)
Sep 23, 2021 5.490 5.500 5.330 5.470 1,440 +0.12(+2.24%)
Sep 22, 2021 5.350 5.360 5.350 5.350 1,028 +0.00(+0.00%)
Sep 21, 2021 5.540 5.540 5.110 5.350 2,178 -0.03(-0.56%)
Sep 20, 2021 5.595 5.595 5.265 5.380 1,874 -0.11(-2.00%)
Sep 17, 2021 5.350 5.684 5.350 5.490 9,416 +0.20(+3.78%)
Sep 16, 2021 5.160 5.300 5.160 5.290 9,044 +0.16(+3.12%)
Sep 15, 2021 5.510 5.570 5.100 5.130 26,651 -0.37(-6.73%)
Sep 14, 2021 5.620 5.680 5.460 5.500 3,428 -0.03(-0.45%)
Sep 13, 2021 5.340 5.630 5.340 5.525 9,064 +0.01(+0.09%)
Sep 10, 2021 5.540 5.620 5.520 5.520 1,655 -0.11(-1.92%)
Sep 09, 2021 5.570 5.628 5.435 5.628 3,889 +0.01(+0.14%)
Sep 08, 2021 5.780 5.780 5.600 5.620 20,535 -0.18(-3.10%)
Sep 07, 2021 5.912 5.912 5.800 5.800 1,969 -0.11(-1.87%)
Sep 03, 2021 6.122 6.122 5.850 5.910 2,710 +0.04(+0.68%)
Sep 02, 2021 5.760 6.140 5.760 5.870 2,728 +0.05(+0.86%)
Sep 01, 2021 6.100 6.100 5.700 5.820 19,377 -0.14(-2.35%)
Aug 31, 2021 6.230 6.350 5.910 5.960 19,380 -0.30(-4.79%)
Aug 30, 2021 6.220 6.350 6.090 6.260 16,912 +0.07(+1.13%)
Aug 27, 2021 6.140 6.190 6.105 6.190 4,988 +0.14(+2.31%)
Aug 26, 2021 6.040 6.180 6.035 6.050 9,515 +0.36(+6.33%)
Aug 25, 2021 5.790 6.140 5.690 5.690 9,126 +0.03(+0.53%)
Aug 24, 2021 5.490 5.715 5.490 5.660 5,594 +0.19(+3.47%)
Aug 23, 2021 5.340 5.650 5.300 5.470 3,578 +0.15(+2.82%)
Aug 20, 2021 5.630 5.800 5.060 5.320 5,386 -0.46(-7.96%)
Aug 19, 2021 5.680 5.830 5.530 5.780 3,944 +0.20(+3.58%)
Aug 18, 2021 5.635 5.635 5.580 5.580 644 -0.27(-4.62%)
Aug 17, 2021 5.800 6.140 5.500 5.850 2,275 +0.03(+0.56%)
Aug 16, 2021 5.630 6.000 5.630 5.818 912 +0.06(+1.00%)
Aug 13, 2021 5.800 5.800 5.645 5.760 7,319 +0.01(+0.17%)
Aug 12, 2021 6.070 6.070 5.750 5.750 1,722 -0.05(-0.86%)
Aug 11, 2021 6.000 6.052 5.800 5.800 2,190 -0.10(-1.69%)
Aug 10, 2021 6.120 6.220 5.880 5.900 2,814 +0.02(+0.34%)
Aug 09, 2021 5.800 6.108 5.800 5.880 2,141 +0.05(+0.86%)
Aug 06, 2021 6.110 6.110 5.810 5.830 4,611 +0.08(+1.39%)
Aug 05, 2021 6.160 6.315 5.750 5.750 16,501 -0.37(-6.05%)
Aug 04, 2021 6.440 6.490 6.120 6.120 12,896 -0.14(-2.24%)
Aug 03, 2021 6.309 6.355 6.250 6.260 1,769 +0.01(+0.16%)
Aug 02, 2021 6.261 6.356 6.250 6.250 3,329 +0.20(+3.31%)
Jul 30, 2021 6.120 6.130 6.047 6.050 6,160 -0.24(-3.82%)
Jul 29, 2021 6.600 6.600 6.250 6.290 5,286 +0.04(+0.64%)
Jul 28, 2021 6.310 6.320 6.230 6.250 3,237 -0.05(-0.79%)
Jul 27, 2021 6.460 6.460 6.300 6.300 3,223 -0.19(-2.93%)
Jul 26, 2021 6.630 6.650 6.210 6.490 13,478 -0.15(-2.26%)
Jul 23, 2021 6.590 6.850 6.435 6.640 19,874 +0.20(+3.11%)
Jul 22, 2021 6.261 6.440 6.261 6.440 4,439 -0.10(-1.53%)
Jul 21, 2021 6.470 6.590 6.450 6.540 10,106 -0.02(-0.30%)
Jul 20, 2021 6.490 6.590 6.200 6.560 25,923 +0.43(+7.01%)
Jul 19, 2021 6.205 6.500 6.040 6.130 24,627 -0.44(-6.70%)
Jul 16, 2021 6.070 6.570 6.050 6.570 5,865 +0.21(+3.30%)
Jul 15, 2021 6.220 6.410 6.050 6.360 15,112 +0.22(+3.58%)
Jul 14, 2021 6.180 6.285 6.097 6.140 5,674 -0.21(-3.23%)
Jul 13, 2021 6.290 6.490 6.150 6.345 5,923 +0.12(+2.01%)
Jul 12, 2021 6.200 6.462 6.200 6.220 4,420 +0.01(+0.16%)
Jul 09, 2021 6.390 6.460 6.210 6.210 18,737 -0.04(-0.64%)
Jul 08, 2021 6.378 6.585 6.150 6.250 6,508 -0.17(-2.65%)
Jul 07, 2021 6.440 6.440 6.340 6.420 12,905 +0.02(+0.31%)
Jul 06, 2021 6.290 6.640 6.270 6.400 16,620 +0.22(+3.56%)
Jul 02, 2021 6.555 6.555 6.150 6.180 7,595 -0.23(-3.59%)
Jul 01, 2021 6.463 6.465 6.410 6.410 1,934 -0.01(-0.16%)
Jun 30, 2021 6.470 6.560 6.420 6.420 5,246 -0.15(-2.28%)
Jun 29, 2021 6.570 6.580 6.460 6.570 6,709 +0.06(+0.92%)
Jun 28, 2021 6.480 6.720 6.410 6.510 25,036 -0.07(-0.99%)
Jun 25, 2021 6.610 6.710 6.575 6.575 1,401 -0.04(-0.53%)
Jun 24, 2021 6.765 6.765 6.550 6.610 6,053 +0.20(+3.12%)
Jun 23, 2021 6.550 6.620 6.410 6.410 4,050 -0.16(-2.44%)
Jun 22, 2021 6.510 6.810 6.510 6.570 5,050 +0.06(+0.92%)
Jun 21, 2021 6.630 6.855 6.510 6.510 6,776 -0.02(-0.31%)
Jun 18, 2021 6.780 6.780 6.528 6.530 4,069 -0.12(-1.80%)
Jun 17, 2021 6.740 6.740 6.650 6.650 10,885 -0.14(-2.06%)
Jun 16, 2021 6.600 6.960 6.600 6.790 50,806 +0.09(+1.34%)
Jun 15, 2021 6.500 6.710 6.495 6.700 11,942 +0.15(+2.29%)
Jun 14, 2021 6.630 6.732 6.411 6.550 25,518 -0.14(-2.09%)
Jun 11, 2021 6.810 6.895 6.620 6.690 11,577 -0.18(-2.62%)
Jun 10, 2021 6.870 6.896 6.710 6.870 33,072 -0.03(-0.43%)
Jun 09, 2021 6.940 7.000 6.870 6.900 22,899 -0.02(-0.29%)
Jun 08, 2021 7.050 7.180 6.870 6.920 31,753 -0.25(-3.49%)
Jun 07, 2021 6.950 7.180 6.940 7.170 25,778 +0.16(+2.28%)
Jun 04, 2021 6.980 7.110 6.850 7.010 35,192 +0.07(+1.01%)
Jun 03, 2021 7.080 7.110 6.880 6.940 44,447 -0.31(-4.28%)
Jun 02, 2021 7.060 7.540 7.050 7.250 84,833 +0.21(+2.98%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.