Skip to main content
Biofrontera Inc. (BFRI)
NASDAQ: BFRI · Real-Time Price · USD
0.836
+0.007 (0.87%)
At close: Dec 5, 2025, 4:00 PM EST
0.810
-0.026 (-3.06%)
After-hours: Dec 5, 2025, 7:39 PM EST

Biofrontera Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.830.870.820.840.840.87%43,671
Dec 4, 20250.810.830.770.830.834.39%122,012
Dec 3, 20250.780.830.770.790.79-2.02%437,287
Dec 2, 20250.820.860.810.810.81-0.11%105,302
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%29,093
Nov 24, 20250.770.830.750.790.797.33%54,946
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
Oct 10, 20251.021.020.950.960.96-7.69%62,497
Oct 9, 20251.011.051.011.041.042.97%38,522
Oct 8, 20251.061.071.001.011.01-2.88%57,096
Oct 7, 20251.081.091.001.041.04-1.89%110,812
Oct 6, 20251.061.091.031.061.06-0.93%91,039
Oct 3, 20251.011.081.011.071.072.88%109,410
Oct 2, 20251.001.041.001.041.041.96%68,230
Oct 1, 20251.031.030.981.021.023.55%71,202
Sep 30, 20250.980.990.950.990.991.77%52,386
Sep 29, 20250.961.000.940.970.970.83%47,249
Sep 26, 20250.960.970.930.960.96-0.02%20,393
Sep 25, 20250.970.980.940.960.960.02%33,530
Sep 24, 20250.951.000.920.960.960.82%67,551
Sep 23, 20251.021.030.910.950.95-5.73%139,274
Sep 22, 20250.961.080.871.011.0112.22%498,694
Sep 19, 20250.890.900.850.900.904.23%195,563
Sep 18, 20250.830.900.830.860.861.59%31,558
Sep 17, 20250.890.890.850.850.85-2.39%58,429
Sep 16, 20250.860.900.820.870.873.98%263,354
Sep 15, 20250.830.850.810.840.84-0.44%40,092
Sep 12, 20250.850.860.820.840.840.98%34,994
Sep 11, 20250.820.860.820.830.83-0.39%33,880
Sep 10, 20250.860.860.810.840.84-2.55%103,370
Sep 9, 20250.830.860.810.860.865.95%212,274
Sep 8, 20250.820.860.800.810.81-4.06%201,536
Sep 5, 20250.850.860.810.840.840.64%77,518
Sep 4, 20250.850.860.830.840.84-3.57%18,323
Sep 3, 20250.850.880.830.870.873.57%62,395
Sep 2, 20250.860.880.820.840.84-5.20%50,658
Aug 29, 20250.870.890.850.890.894.06%78,399
Aug 28, 20250.860.920.840.850.85-0.99%61,977
Aug 27, 20250.880.950.860.860.86-4.44%84,035
Aug 26, 20250.890.920.820.900.90-2.38%243,305
Aug 25, 20250.910.940.800.920.92-4.34%5,791,547
Aug 22, 20250.890.970.880.960.9610.05%67,837
Aug 21, 20250.880.910.870.880.88-0.50%11,500
Aug 20, 20250.910.920.840.880.88-5.37%83,876
Aug 19, 20250.911.010.900.930.93-37,608
Aug 18, 20250.950.950.880.930.93-44,664
Aug 15, 20250.950.950.910.930.93-3.73%53,957
Aug 14, 20251.061.060.920.970.971.68%35,775
Aug 13, 20250.910.980.910.950.952.15%42,269
Aug 12, 20250.950.950.900.930.931.41%47,122
Aug 11, 20250.960.960.880.920.92-3.11%35,588
Aug 8, 20250.930.950.910.950.95-0.37%30,219
Aug 7, 20251.031.030.910.950.95-6.86%88,535
Aug 6, 20251.011.040.981.021.02-58,855
Aug 5, 20251.061.060.971.021.021.49%46,106
Aug 4, 20251.041.111.001.011.01-3.37%76,444
Aug 1, 20251.061.111.021.041.04-3.70%71,638
Jul 31, 20251.041.141.041.081.082.86%125,845
Jul 30, 20251.081.081.051.051.05-51,608
Jul 29, 20251.071.081.021.051.05-1.87%106,622
Jul 28, 20251.051.120.991.071.070.94%143,906
Jul 25, 20251.111.141.011.061.06-4.07%55,459
Jul 24, 20251.081.171.051.111.112.31%189,087
Jul 23, 20250.931.110.901.081.0819.87%260,222
Jul 22, 20250.900.920.840.900.903.67%73,614
Jul 21, 20250.900.900.840.870.87-1.48%96,156
Jul 18, 20250.870.900.830.880.883.67%38,150
Jul 17, 20250.840.870.790.850.851.77%63,557