Skip to main content
Biofrontera Inc. (BFRI)
NASDAQ: BFRI · Real-Time Price · USD
0.859
-0.004 (-0.44%)
At close: Mar 6, 2026, 4:00 PM EST
0.842
-0.017 (-1.98%)
After-hours: Mar 6, 2026, 6:44 PM EST

Biofrontera Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.860.890.840.860.86-0.44%37,121
Mar 5, 20260.880.900.850.860.86-3.72%25,064
Mar 4, 20260.920.920.860.900.900.15%81,134
Mar 3, 20260.890.910.860.890.89-3.17%83,744
Mar 2, 20260.940.950.910.920.921.37%117,286
Feb 27, 20260.880.930.880.910.91-1.64%53,464
Feb 26, 20260.900.930.880.930.931.23%123,479
Feb 25, 20260.860.950.850.920.927.76%243,653
Feb 24, 20260.850.850.810.850.85-1.75%63,436
Feb 23, 20260.870.880.800.860.86-2.37%225,246
Feb 20, 20260.850.890.850.890.893.00%144,349
Feb 19, 20260.950.950.820.860.86-7.54%266,704
Feb 18, 20260.840.950.820.930.9312.05%528,754
Feb 17, 20260.770.860.750.830.836.59%243,657
Feb 13, 20260.780.790.770.780.78-1.43%114,771
Feb 12, 20260.830.830.720.790.792.61%247,759
Feb 11, 20260.830.850.730.770.77-1.29%515,981
Feb 10, 20260.790.800.760.780.78-3.74%298,941
Feb 9, 20260.930.960.650.810.81-1.30%13,939,498
Feb 6, 20260.870.880.810.820.82-2.02%203,380
Feb 5, 20260.850.870.800.840.84-5.59%95,028
Feb 4, 20260.870.890.840.890.893.32%82,886
Feb 3, 20260.890.890.820.860.86-4.13%177,812
Feb 2, 20260.890.940.830.900.90-3.69%150,997
Jan 30, 20260.980.980.930.930.93-5.65%111,534
Jan 29, 20260.990.990.950.990.990.10%91,608
Jan 28, 20260.990.990.950.990.990.51%87,602
Jan 27, 20260.991.000.970.980.98-1.80%39,649
Jan 26, 20260.981.010.971.001.00-0.20%93,370
Jan 23, 20260.991.000.951.001.00-44,547
Jan 22, 20260.991.000.941.001.000.10%96,005
Jan 21, 20260.841.000.811.001.0019.81%306,275
Jan 20, 20260.800.850.800.830.830.14%156,487
Jan 16, 20260.810.840.800.830.83-0.29%66,155
Jan 15, 20260.800.860.790.840.843.11%92,096
Jan 14, 20260.810.810.780.810.810.85%79,218
Jan 13, 20260.880.880.770.800.800.93%529,409
Jan 12, 20260.820.830.770.800.80-3.51%29,015
Jan 9, 20260.840.840.810.820.820.19%42,509
Jan 8, 20260.800.830.770.820.823.12%84,487
Jan 7, 20260.790.800.770.800.800.36%29,339
Jan 6, 20260.790.820.760.800.80-0.24%164,568
Jan 5, 20260.710.850.710.800.809.93%467,246
Jan 2, 20260.610.740.570.730.7327.19%6,048,376
Dec 31, 20250.720.780.550.570.57-20.83%346,322
Dec 30, 20250.730.780.720.720.72-1.37%38,750
Dec 29, 20250.730.740.730.730.731.22%26,060
Dec 26, 20250.750.750.720.720.720.17%25,150
Dec 24, 20250.730.740.700.720.721.94%93,176
Dec 23, 20250.750.750.700.710.71-4.17%80,331
Dec 22, 20250.750.750.730.740.74-3.79%41,963
Dec 19, 20250.750.770.710.770.770.72%66,160
Dec 18, 20250.790.820.700.760.765.61%234,603
Dec 17, 20250.770.770.710.720.72-2.01%45,815
Dec 16, 20250.810.810.720.730.73-6.97%106,857
Dec 15, 20250.830.830.790.790.79-2.75%62,830
Dec 12, 20250.790.830.790.810.81-0.07%53,389
Dec 11, 20250.810.830.800.810.810.02%16,392
Dec 10, 20250.810.820.770.810.811.21%69,665
Dec 9, 20250.830.840.800.800.80-2.47%50,984
Dec 8, 20250.820.900.800.820.82-1.47%22,463
Dec 5, 20250.830.870.820.840.840.87%50,743
Dec 4, 20250.810.830.770.830.834.39%124,293
Dec 3, 20250.780.830.770.790.79-2.02%440,274
Dec 2, 20250.820.860.810.810.81-0.11%377,878
Dec 1, 20250.830.870.810.810.81-0.73%96,137
Nov 28, 20250.800.820.780.820.823.60%34,445
Nov 26, 20250.780.800.760.790.79-0.19%71,377
Nov 25, 20250.800.800.750.790.79-0.50%29,443
Nov 24, 20250.770.830.750.790.797.33%54,966
Nov 21, 20250.780.800.710.740.74-1.83%276,694
Nov 20, 20250.810.830.730.750.75-6.85%74,047
Nov 19, 20250.840.850.770.810.81-1.37%34,302
Nov 18, 20250.870.870.750.820.82-3.95%164,936
Nov 17, 20250.830.900.820.850.854.43%51,610
Nov 14, 20250.880.900.800.820.82-8.13%262,852
Nov 13, 20250.951.020.880.890.89-8.59%193,082
Nov 12, 20251.101.120.930.970.97-6.38%243,198
Nov 11, 20251.011.131.011.041.04-157,042
Nov 10, 20251.071.111.021.041.04-3.70%148,124
Nov 7, 20251.141.141.021.081.08-6.90%1,114,127
Nov 6, 20251.091.191.081.161.166.42%333,999
Nov 5, 20251.071.101.061.091.095.83%109,606
Nov 4, 20251.071.091.031.031.03-6.36%143,467
Nov 3, 20251.101.141.071.101.10-101,976
Oct 31, 20251.051.151.051.101.102.80%159,105
Oct 30, 20251.081.091.001.071.070.94%136,029
Oct 29, 20251.121.121.051.061.06-157,610
Oct 28, 20251.031.101.021.061.063.41%107,740
Oct 27, 20251.141.151.011.031.03-6.82%125,364
Oct 24, 20251.141.151.091.101.10-2.65%190,836
Oct 23, 20251.001.140.981.131.1311.88%185,002
Oct 22, 20250.981.030.981.011.011.33%93,360
Oct 21, 20250.981.030.981.001.000.69%32,541
Oct 20, 20250.961.040.960.990.993.11%30,442
Oct 17, 20250.950.980.950.960.96-3.03%25,046
Oct 16, 20250.991.030.990.990.990.86%119,424
Oct 15, 20251.001.030.960.980.982.55%47,547
Oct 14, 20250.930.980.890.960.961.61%175,823
Oct 13, 20250.950.960.940.940.94-1.88%36,585