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 )

5.490 USD +0.200 (+3.78%)
Streaming Delayed Price Updated: 3:56 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 9.820 10.10 9.070 9.240 268,326 -0.71(-7.14%)
Aug 28, 2020 10.20 10.40 9.770 9.950 196,200 -0.40(-3.86%)
Aug 27, 2020 10.57 10.86 10.02 10.35 264,016 -0.52(-4.78%)
Aug 26, 2020 10.01 13.09 10.01 10.87 1,183,510 +0.72(+7.09%)
Aug 25, 2020 10.33 10.76 10.00 10.15 149,736 -0.29(-2.78%)
Aug 24, 2020 10.92 11.22 10.01 10.44 233,752 -0.26(-2.43%)
Aug 21, 2020 10.47 14.40 10.19 10.70 1,237,200 +0.42(+4.09%)
Aug 20, 2020 11.74 11.74 10.00 10.28 395,341 -0.88(-7.89%)
Aug 19, 2020 12.60 12.99 11.06 11.16 601,003 -0.35(-3.04%)
Aug 18, 2020 13.27 13.48 11.25 11.51 799,182 -2.35(-16.96%)
Aug 17, 2020 16.30 17.96 13.51 13.86 1,034,079 -2.23(-13.86%)
Aug 14, 2020 19.55 22.00 15.60 16.09 1,276,700 -6.81(-29.74%)
Aug 13, 2020 29.10 38.00 22.51 22.90 926,034 -7.60(-24.92%)
Aug 12, 2020 18.53 41.96 18.23 30.50 2,188,806 +10.18(+50.10%)
Aug 11, 2020 12.99 41.00 12.50 20.32 1,586,930 +7.07(+53.36%)
Aug 10, 2020 14.30 14.30 12.80 13.25 68,102 -1.27(-8.75%)
Aug 07, 2020 16.78 16.78 12.52 14.52 126,400 -1.99(-12.05%)
Aug 06, 2020 20.80 26.40 16.01 16.51 419,256 -10.29(-38.40%)
Aug 05, 2020 6.710 55.00 6.280 26.80 1,288,842 +21.20(+378.57%)
Aug 04, 2020 5.600 5.600 5.600 66 +0.00(+0.00%)
Aug 03, 2020 5.600 5.600 5.600 5.600 226 +0.00(+0.00%)
Jul 31, 2020 5.400 5.600 5.400 5.600 500 -0.40(-6.67%)
Jul 30, 2020 6.000 6.000 6.000 6.000 877 +0.00(+0.05%)
Jul 29, 2020 5.990 5.997 5.990 5.997 937 -0.55(-8.44%)
Jul 28, 2020 6.550 6.550 6.550 6.550 202 +0.00(+0.00%)
Jul 27, 2020 6.680 6.680 6.300 6.550 768 +0.14(+2.18%)
Jul 24, 2020 6.410 6.410 6.000 6.410 600 -0.13(-1.99%)
Jul 23, 2020 6.890 6.890 6.318 6.540 1,504 +0.64(+10.85%)
Jul 22, 2020 5.890 5.900 5.890 5.900 1,390 +0.01(+0.17%)
Jul 21, 2020 5.270 6.930 5.270 5.890 2,068 -0.28(-4.54%)
Jul 20, 2020 5.880 6.170 5.880 6.170 875 +0.16(+2.66%)
Jul 17, 2020 6.070 6.460 5.830 6.010 2,100 -0.29(-4.60%)
Jul 16, 2020 6.210 6.300 6.080 6.300 3,746 -0.04(-0.63%)
Jul 15, 2020 6.100 6.890 6.100 6.340 2,893 +0.29(+4.79%)
Jul 14, 2020 6.050 6.050 6.050 6.050 360 +0.02(+0.25%)
Jul 13, 2020 6.100 6.250 6.035 6.035 1,963 +0.19(+3.16%)
Jul 10, 2020 7.830 7.830 5.816 5.850 6,200 -0.81(-12.16%)
Jul 09, 2020 7.400 12.00 6.020 6.660 39,877 +0.66(+11.00%)
Jul 08, 2020 6.200 6.200 6.000 6.000 389 -0.19(-3.07%)
Jul 07, 2020 6.650 6.650 6.190 6.190 1,028 -0.47(-7.06%)
Jul 06, 2020 6.660 6.660 6.660 6.660 626 +0.05(+0.75%)
Jul 02, 2020 6.610 6.610 6.610 8 +0.00(+0.00%)
Jul 01, 2020 6.610 6.610 6.610 15 +0.00(+0.00%)
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%)
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.