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:

Biofrontera Ag ADR (NQ: BFRA )

5.330 USD -0.190 (-3.44%)
Streaming Delayed Price Updated: 3:56 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 6.750 6.862 6.610 6.610 857 -0.05(-0.75%)
Jun 29, 2020 6.660 6.660 6.660 6 +0.00(+0.00%)
Jun 26, 2020 6.660 6.660 6.660 6.660 200 -0.10(-1.42%)
Jun 25, 2020 8.000 8.000 6.600 6.756 2,491 +0.24(+3.62%)
Jun 24, 2020 6.520 6.520 6.520 7 +0.00(+0.00%)
Jun 23, 2020 6.520 6.520 6.520 6.520 221 -0.52(-7.39%)
Jun 19, 2020 7.040 7.040 7.040 0 +0.00(+0.00%)
Jun 18, 2020 7.040 7.040 7.040 10 +0.00(+0.00%)
Jun 17, 2020 7.040 7.040 7.040 26 +0.00(+0.00%)
Jun 16, 2020 7.040 7.040 7.040 7.040 152 +0.00(+0.00%)
Jun 15, 2020 7.040 7.040 7.040 24 +0.00(+0.00%)
Jun 12, 2020 7.040 7.040 7.040 7.040 300 -0.07(-0.98%)
Jun 11, 2020 7.110 7.110 7.090 7.110 926 +0.60(+9.22%)
Jun 10, 2020 6.510 6.510 6.510 33 +0.00(+0.00%)
Jun 09, 2020 6.510 6.510 6.510 89 +0.00(+0.00%)
Jun 08, 2020 6.510 6.510 6.510 22 +0.00(+0.00%)
Jun 05, 2020 6.510 6.510 6.510 6.510 100 -0.60(-8.44%)
Jun 04, 2020 7.110 7.110 7.110 22 +0.00(+0.00%)
Jun 03, 2020 6.500 7.110 6.500 7.110 749 +0.60(+9.22%)
Jun 02, 2020 6.510 6.510 6.510 20 +0.00(+0.00%)
Jun 01, 2020 6.510 6.510 6.510 14 +0.00(+0.00%)
May 29, 2020 6.510 6.510 6.510 1 +0.00(+0.00%)
May 28, 2020 6.510 6.510 6.510 116 +0.00(+0.00%)
May 27, 2020 7.000 7.000 6.510 6.510 1,028 +0.00(+0.00%)
May 26, 2020 6.715 6.715 6.510 6.510 805 -0.42(-6.06%)
May 22, 2020 7.090 7.090 6.930 6.930 200 -0.16(-2.26%)
May 21, 2020 7.090 7.130 7.090 7.090 2,443 +0.00(+0.05%)
May 20, 2020 7.087 7.087 7.087 7.087 369 +0.38(+5.61%)
May 19, 2020 6.710 6.710 6.710 55 +0.00(+0.00%)
May 18, 2020 6.090 6.710 6.090 6.710 4,851 +0.68(+11.34%)
May 15, 2020 5.973 6.027 5.973 6.027 32,100 +0.43(+7.62%)
May 14, 2020 5.720 6.199 5.470 5.600 3,139 -0.07(-1.23%)
May 13, 2020 6.230 6.340 5.670 5.670 4,424 -1.05(-15.62%)
May 12, 2020 6.348 6.720 6.348 6.720 2,270 +0.24(+3.75%)
May 11, 2020 6.477 6.477 6.477 6.477 1,800 +0.15(+2.33%)
May 08, 2020 5.950 6.330 5.950 6.330 1,900 +0.92(+17.01%)
May 07, 2020 5.410 5.410 5.410 5.410 375 -0.39(-6.72%)
May 06, 2020 5.800 5.800 5.800 108 +0.00(+0.00%)
May 05, 2020 5.800 5.800 5.800 5.800 323 -0.01(-0.17%)
May 04, 2020 5.810 5.810 5.810 5.810 332 +0.00(+0.08%)
May 01, 2020 6.030 6.030 5.806 5.806 800 -0.43(-6.89%)
Apr 30, 2020 6.235 6.235 6.235 68 +0.00(+0.00%)
Apr 29, 2020 6.235 6.235 6.235 6.235 244 +0.14(+2.22%)
Apr 28, 2020 6.100 6.100 6.100 6.100 881 -0.11(-1.84%)
Apr 27, 2020 6.100 6.214 6.100 6.214 461 -0.29(-4.40%)
Apr 24, 2020 6.500 6.500 6.500 48 +0.00(+0.00%)
Apr 23, 2020 6.500 6.500 6.500 64 +0.00(+0.00%)
Apr 22, 2020 6.500 6.500 6.500 6.500 175 -0.02(-0.25%)
Apr 21, 2020 6.516 6.516 6.516 257 +0.00(+0.00%)
Apr 20, 2020 6.930 7.180 6.400 6.516 19,115 +0.22(+3.43%)
Apr 17, 2020 6.310 6.310 6.300 6.300 600 +0.38(+6.42%)
Apr 15, 2020 5.920 5.920 5.920 0 +0.00(+0.00%)
Apr 14, 2020 5.920 5.920 5.920 26 +0.00(+0.00%)
Apr 13, 2020 5.920 5.920 5.920 20 +0.00(+0.00%)
Apr 09, 2020 5.920 5.920 5.920 1 +0.00(+0.00%)
Apr 08, 2020 5.920 5.920 5.920 5 +0.00(+0.00%)
Apr 07, 2020 5.920 5.920 5.920 20 +0.00(+0.00%)
Apr 06, 2020 5.920 5.920 5.920 5.920 1,003 +0.00(+0.00%)
Apr 03, 2020 6.660 6.660 5.920 5.920 1,000 -1.16(-16.38%)
Apr 02, 2020 7.080 7.080 7.080 144 +0.00(+0.00%)
Apr 01, 2020 7.080 7.080 7.080 104 +0.00(+0.00%)
Mar 31, 2020 7.080 7.080 7.080 27 +0.00(+0.00%)
Mar 30, 2020 7.080 7.080 7.080 139 +0.00(+0.00%)
Mar 27, 2020 7.080 7.080 7.080 201 +0.00(+0.00%)
Mar 26, 2020 7.080 7.080 7.080 192 +0.00(+0.00%)
Mar 25, 2020 7.070 7.080 7.070 7.080 436 +0.00(+0.00%)
Mar 24, 2020 7.080 7.080 7.080 163 +0.00(+0.00%)
Mar 23, 2020 7.080 7.080 7.080 207 +0.00(+0.00%)
Mar 20, 2020 7.080 7.080 7.080 19 +0.00(+0.00%)
Mar 19, 2020 7.080 7.080 7.080 9 +0.00(+0.00%)
Mar 18, 2020 8.240 8.240 7.080 7.080 1,043 -1.16(-14.08%)
Mar 17, 2020 8.240 8.240 8.240 66 +0.00(+0.00%)
Mar 16, 2020 8.240 8.240 8.240 98 +0.00(+0.00%)
Mar 13, 2020 8.250 8.280 8.240 8.240 700 -0.11(-1.32%)
Mar 12, 2020 8.350 8.350 8.350 8.350 286 -0.93(-10.00%)
Mar 11, 2020 9.278 9.278 9.278 53 +0.00(+0.00%)
Mar 10, 2020 9.278 9.278 9.278 11 +0.00(+0.00%)
Mar 09, 2020 9.000 9.278 9.000 9.278 1,214 -0.72(-7.22%)
Mar 06, 2020 10.00 10.00 10.00 159 +0.00(+0.00%)
Mar 05, 2020 10.00 10.33 9.920 10.00 981 +0.14(+1.42%)
Mar 04, 2020 9.860 9.860 9.860 11 +0.00(+0.00%)
Feb 28, 2020 9.860 9.860 9.860 0 -1.09(-9.95%)
Feb 27, 2020 10.95 10.95 10.95 7 +0.00(+0.00%)
Feb 26, 2020 10.95 10.95 10.95 9 +0.00(+0.00%)
Feb 25, 2020 10.95 10.95 10.95 10 +0.00(+0.00%)
Feb 24, 2020 10.94 10.95 10.94 10.95 458 -0.31(-2.77%)
Feb 21, 2020 11.26 11.26 11.26 1 +0.00(+0.00%)
Feb 20, 2020 11.26 11.26 11.26 62 +0.00(+0.00%)
Feb 19, 2020 11.26 11.26 11.26 20 +0.00(+0.00%)
Feb 18, 2020 11.26 11.26 11.26 100 +0.00(+0.00%)
Feb 14, 2020 11.26 11.26 11.26 11.26 100 +0.25(+2.29%)
Feb 13, 2020 11.01 11.01 11.01 11.01 181 -0.67(-5.74%)
Feb 07, 2020 11.68 11.68 11.68 0 +0.43(+3.82%)
Feb 05, 2020 11.25 11.25 11.25 0 -0.29(-2.51%)
Feb 04, 2020 11.54 11.54 11.54 10 +0.00(+0.00%)
Feb 03, 2020 11.40 11.54 11.40 11.54 1,087 +0.32(+2.85%)
Jan 30, 2020 11.22 11.22 11.22 0 +0.00(+0.00%)
Jan 28, 2020 11.22 11.22 11.22 0 +0.22(+2.00%)
Jan 27, 2020 11.00 11.00 11.00 11.00 100 -0.25(-2.22%)
Jan 24, 2020 11.40 11.40 11.25 11.25 300 -0.10(-0.85%)
Jan 23, 2020 11.35 11.35 11.35 20 +0.00(+0.00%)
Jan 22, 2020 11.35 11.35 11.35 8 +0.00(+0.00%)
Jan 17, 2020 11.35 11.35 11.35 0 -0.00(-0.03%)
Jan 16, 2020 11.35 11.35 11.35 85 +0.00(+0.00%)
Jan 15, 2020 11.35 11.35 11.35 11.35 877 -0.75(-6.20%)
Jan 14, 2020 12.10 12.10 11.36 12.10 758 +0.75(+6.61%)
Jan 13, 2020 11.40 12.20 11.35 11.35 873 +0.70(+6.57%)
Jan 10, 2020 10.65 10.65 10.65 10.65 100 +0.25(+2.40%)
Jan 09, 2020 10.40 10.40 10.40 56 +0.00(+0.00%)
Jan 08, 2020 10.40 10.40 10.40 10.40 112 +0.06(+0.58%)
Jan 03, 2020 10.34 10.34 10.34 0 +0.00(+0.00%)
Jan 02, 2020 10.34 10.34 10.34 1 +0.00(+0.00%)
Dec 31, 2019 10.34 10.34 10.34 21 +0.00(+0.00%)
Dec 30, 2019 10.34 10.34 10.34 3 +0.00(+0.00%)
Dec 27, 2019 10.34 10.34 10.34 36 +0.00(+0.00%)
Dec 26, 2019 10.34 10.34 10.34 87 +0.00(+0.00%)
Dec 24, 2019 10.34 10.34 10.34 7 +0.00(+0.00%)
Dec 23, 2019 10.34 10.34 10.34 20 +0.00(+0.00%)
Dec 19, 2019 10.34 10.34 10.34 0 +0.00(+0.00%)
Dec 18, 2019 10.34 10.34 10.34 1 +0.00(+0.00%)
Dec 16, 2019 10.34 10.34 10.34 0 +0.44(+4.39%)
Dec 13, 2019 9.905 9.905 9.905 15 +0.00(+0.00%)
Dec 12, 2019 9.905 9.905 9.905 2 +0.00(+0.00%)
Dec 11, 2019 9.905 9.905 9.905 108 +0.00(+0.00%)
Dec 10, 2019 9.905 9.905 9.905 12 +0.00(+0.00%)
Dec 09, 2019 9.905 9.905 9.905 9.905 155 -0.23(-2.31%)
Dec 04, 2019 10.14 10.14 10.14 0 -0.27(-2.60%)
Dec 03, 2019 10.41 10.41 10.41 30 +0.00(+0.00%)
Dec 02, 2019 10.19 10.44 10.19 10.41 413 +0.84(+8.78%)
Nov 29, 2019 9.570 9.570 9.570 9.570 100 +0.57(+6.33%)
Nov 26, 2019 9.000 9.000 9.000 0 -0.65(-6.74%)
Nov 25, 2019 9.650 9.650 9.650 10 +0.00(+0.00%)
Nov 22, 2019 9.650 9.739 9.650 9.650 700 -0.35(-3.50%)
Nov 21, 2019 10.00 10.10 10.00 10.00 508 +0.41(+4.28%)
Nov 20, 2019 9.590 9.600 9.590 9.590 522 +0.59(+6.56%)
Nov 19, 2019 10.39 10.39 9.000 9.000 967 -2.10(-18.93%)
Nov 18, 2019 11.10 11.10 11.10 175 +0.00(+0.00%)
Nov 15, 2019 11.15 11.15 11.10 11.10 400 +0.00(+0.02%)
Nov 14, 2019 11.10 11.10 11.10 11.10 100 -0.26(-2.25%)
Nov 11, 2019 11.36 11.36 11.36 0 +0.00(+0.00%)
Nov 07, 2019 11.36 11.36 11.36 0 +0.31(+2.77%)
Nov 04, 2019 11.05 11.05 11.05 0 +0.00(+0.00%)
Nov 01, 2019 11.05 11.05 11.05 81 +0.00(+0.00%)
Oct 28, 2019 11.05 11.05 11.05 0 +0.00(+0.00%)
Oct 25, 2019 11.05 11.05 11.05 3 +0.00(+0.00%)
Oct 24, 2019 11.05 11.05 11.05 92 +0.00(+0.00%)
Oct 21, 2019 11.05 11.05 11.05 0 +0.00(+0.00%)
Oct 18, 2019 11.70 11.70 11.05 11.05 500 -0.81(-6.83%)
Oct 16, 2019 11.86 11.86 11.86 0 +0.00(+0.00%)
Oct 11, 2019 11.86 11.86 11.86 0 +0.00(+0.00%)
Oct 10, 2019 11.86 11.86 11.86 11.86 10,124 -0.29(-2.39%)
Oct 09, 2019 12.19 12.20 12.15 12.15 1,500 -0.69(-5.37%)
Oct 07, 2019 12.84 12.84 12.84 0 +0.24(+1.91%)
Oct 04, 2019 12.60 12.60 12.60 14 +0.00(+0.00%)
Oct 03, 2019 12.60 12.60 12.60 1 +0.00(+0.00%)
Oct 02, 2019 12.60 12.60 12.60 12.60 100 -0.11(-0.86%)
Oct 01, 2019 12.71 12.71 12.71 10 +0.00(+0.00%)
Sep 27, 2019 12.71 12.71 12.71 0 +0.00(+0.00%)
Sep 26, 2019 12.71 12.71 12.71 13 +0.00(+0.00%)
Sep 25, 2019 13.00 13.00 12.71 12.71 201 -1.29(-9.22%)
Sep 24, 2019 14.00 14.00 14.00 4 +0.00(+0.00%)
Sep 19, 2019 14.00 14.00 14.00 0 +0.00(+0.00%)
Sep 17, 2019 14.00 14.00 14.00 0 -0.50(-3.45%)
Sep 16, 2019 14.10 15.28 14.10 14.50 10,400 +0.58(+4.17%)
Sep 13, 2019 13.92 13.92 13.92 13.92 600 -0.39(-2.74%)
Sep 12, 2019 14.31 14.31 14.31 61 +0.00(+0.00%)
Sep 10, 2019 14.31 14.31 14.31 0 +0.03(+0.21%)
Sep 09, 2019 14.56 14.56 14.28 14.28 431 -0.12(-0.83%)
Sep 06, 2019 14.40 14.40 14.40 14.40 100 +0.06(+0.44%)
Sep 05, 2019 14.34 14.34 14.34 47 +0.00(+0.00%)
Sep 04, 2019 14.64 14.64 14.01 14.34 814 -0.55(-3.70%)
Sep 03, 2019 14.89 14.89 14.89 2 +0.00(+0.00%)
Aug 28, 2019 14.89 14.89 14.89 0 +0.00(+0.00%)
Aug 27, 2019 14.89 14.89 14.89 117 +0.00(+0.00%)
Aug 26, 2019 14.89 14.89 14.89 57 +0.00(+0.00%)
Aug 22, 2019 14.89 14.89 14.89 0 +0.00(+0.00%)
Aug 20, 2019 14.89 14.89 14.89 0 +0.00(+0.00%)
Aug 19, 2019 14.89 14.89 14.89 108 +0.00(+0.00%)
Aug 14, 2019 14.89 14.89 14.89 0 +0.00(+0.00%)
Aug 13, 2019 14.89 14.89 14.89 68 +0.00(+0.00%)
Aug 12, 2019 14.89 14.89 14.89 7 +0.00(+0.00%)
Aug 09, 2019 14.89 14.89 14.89 42 +0.00(+0.00%)
Aug 07, 2019 14.89 14.89 14.89 0 +0.41(+2.85%)
Aug 06, 2019 14.48 14.48 14.48 10 +0.00(+0.00%)
Aug 05, 2019 14.48 14.48 14.48 14.48 332 -1.08(-6.96%)
Aug 01, 2019 15.56 15.56 15.56 0 +0.00(+0.00%)
Jul 31, 2019 15.55 15.56 15.55 15.56 846 -0.22(-1.36%)
Jul 30, 2019 15.78 15.78 15.78 15.78 251 +0.43(+2.78%)
Jul 29, 2019 15.35 15.35 15.35 2 +0.00(+0.00%)
Jul 26, 2019 15.35 15.35 15.35 62 +0.00(+0.00%)
Jul 25, 2019 15.35 15.35 15.35 63 +0.00(+0.00%)
Jul 24, 2019 15.35 15.35 15.35 19 +0.00(+0.00%)
Jul 23, 2019 15.88 15.88 15.35 15.35 1,630 +0.08(+0.52%)
Jul 22, 2019 15.60 15.71 15.27 15.27 1,041 -1.43(-8.56%)
Jul 19, 2019 16.70 16.70 16.70 2 +0.00(+0.00%)
Jul 18, 2019 16.70 16.70 16.70 16.70 392 +0.18(+1.09%)
Jul 17, 2019 16.52 16.52 16.52 16.52 499 -0.73(-4.23%)
Jul 16, 2019 17.25 17.25 17.25 233 +0.00(+0.00%)
Jul 15, 2019 17.25 17.25 17.25 197 +0.00(+0.00%)
Jul 12, 2019 17.25 17.25 17.25 285 +0.00(+0.00%)
Jul 11, 2019 17.25 17.25 17.25 66 +0.00(+0.00%)
Jul 10, 2019 17.25 17.25 17.25 284 +0.00(+0.00%)
Jul 09, 2019 17.25 17.25 17.25 17.25 702 +0.00(+0.00%)
Jul 08, 2019 17.32 17.32 17.25 17.25 786 -0.26(-1.48%)
Jul 05, 2019 18.22 18.22 17.51 325 -0.71(-3.90%)
Jul 03, 2019 18.22 18.22 18.22 18.22 200 +0.56(+3.17%)
Jul 02, 2019 17.85 17.85 17.66 17.66 1,062 -0.59(-3.23%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.