Quantcast

Biofrontera AG American Depositary Shares Historical Stock Prices

BFRA 
$12.1178
*  
0.0678
0.56%
Get BFRA Alerts
*Delayed - data as of Mar. 18, 2019  -  Find a broker to begin trading BFRA now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    BFRA Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-DEC-2018 TO 18-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 12.33 12.1178 12.1178 12.1178 251
03/18/2019 12.1178 12.1178 12.1178 12.1178 251
03/15/2019 12.05 12.05 12.05 12.05 201
03/14/2019 11.92 11.92 11.92 11.92 00
03/13/2019 11.85 12.0903 11.85 11.92 1,165
03/12/2019 12.14 12.14 12.14 12.14 105
03/11/2019 12.1417 12.1417 12.1417 12.1417 194
03/08/2019 11.7601 11.7601 11.7601 11.7601 1,003
03/07/2019 11.88 11.88 11.88 11.88 00
03/06/2019 11.7901 11.889 11.7901 11.88 555
03/05/2019 12.0901 12.0901 12.0901 12.0901 00
03/04/2019 12.0901 12.0901 12.0901 12.0901 00
03/01/2019 12.35 12.35 12.0901 12.0901 527
02/28/2019 12.15 12.15 12.15 12.15 00
02/27/2019 12.45 12.45 12.15 12.15 586
02/26/2019 12.75 12.75 12.75 12.75 00
02/25/2019 12.75 12.75 12.75 12.75 00
02/22/2019 12.75 12.75 12.75 12.75 00
02/21/2019 12.75 12.75 12.75 12.75 00
02/20/2019 12.75 12.75 12.75 12.75 00
02/19/2019 12.75 12.75 12.75 12.75 490
02/15/2019 12.782 12.782 12.782 12.782 00
02/14/2019 12.68 12.782 12.68 12.782 466
02/13/2019 12.7002 12.7002 12.7002 12.7002 00
02/12/2019 12.7002 12.7002 12.7002 12.7002 00
02/11/2019 12.7002 12.7002 12.7002 12.7002 00
02/08/2019 12.7002 12.7002 12.7002 12.7002 00
02/07/2019 12.7002 12.7002 12.7002 12.7002 00
02/06/2019 12.7002 12.7002 12.7002 12.7002 00
02/05/2019 12.9427 12.9427 12.5 12.7002 11,481
02/04/2019 13.14 13.14 12.75 12.75 8,266
02/01/2019 13 13.25 12.101 12.101 21,046
01/31/2019 13 13 13 13 512
01/30/2019 13.3 13.33 13.26 13.33 2,616
01/29/2019 13.42 13.42 13.42 13.42 00
01/28/2019 12.3622 13.42 12.3622 13.42 4,428
01/25/2019 13.14 13.281 13.1 13.16 7,169
01/24/2019 13.29 13.29 13.29 13.29 00
01/23/2019 13.29 13.29 13.29 13.29 00
01/22/2019 13.29 13.29 13.29 13.29 00
01/18/2019 13.8221 13.8221 13.28 13.29 17,061
01/17/2019 13.5 13.61 13.5 13.61 250
01/16/2019 13.6045 13.6045 13.6045 13.6045 00
01/15/2019 13.6045 13.6045 13.6045 13.6045 00
01/14/2019 13.6045 13.6045 13.6045 13.6045 00
01/11/2019 13.6045 13.6045 13.6045 13.6045 108
01/10/2019 13.5 13.7 13.5 13.7 201
01/09/2019 12.85 12.85 12.85 12.85 00
01/08/2019 12.85 12.85 12.85 12.85 216
01/07/2019 12.73 12.73 12.73 12.73 101
01/04/2019 11.9 11.9 11.9 11.9 101
01/03/2019 11.12 11.12 11.12 11.12 187
01/02/2019 11.71 11.71 11.71 11.71 00
12/31/2018 11.69 11.72 11.69 11.71 2,429
12/28/2018 11.51 11.51 11.49 11.49 2,900
12/27/2018 11.49 11.49 11.21 11.21 520
12/26/2018 12.35 12.35 12.35 12.35 00
12/24/2018 12.35 12.35 12.35 12.35 00
12/21/2018 12.35 12.35 12.35 12.35 00
12/20/2018 12.35 12.35 12.35 12.35 911
12/19/2018 12.5302 12.5302 12.3529 12.3529 419
12/18/2018 12.25 12.25 12.25 12.25 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format



News for BFRA



Research Brokers before you trade

Want to trade FX?

Smart Portfolio