Skip to main content
Biofrontera Inc. (BFRI)
NASDAQ: BFRI · Real-Time Price · USD
0.971
+0.024 (2.58%)
At close: Jun 26, 2026, 4:00 PM EDT
0.969
-0.002 (-0.21%)
After-hours: Jun 26, 2026, 7:18 PM EDT

Biofrontera Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20260.940.990.920.970.972.58%248,116
Jun 25, 20260.991.030.930.950.95-5.33%234,067
Jun 24, 20261.011.060.971.001.00-2.92%282,933
Jun 23, 20261.091.101.021.031.03-4.63%268,865
Jun 22, 20261.001.150.991.081.089.42%566,338
Jun 18, 20260.981.010.980.990.990.61%227,077
Jun 17, 20260.981.000.960.980.981.98%138,550
Jun 16, 20260.991.020.950.960.96-3.80%301,143
Jun 15, 20260.871.030.871.001.0015.59%704,874
Jun 12, 20260.870.900.850.870.87-2.39%162,741
Jun 11, 20260.880.910.860.890.892.70%129,839
Jun 10, 20260.850.900.850.860.86-1.93%65,046
Jun 9, 20260.920.920.840.880.88-5.38%184,705
Jun 8, 20260.950.970.920.930.93-0.53%53,506
Jun 5, 20260.991.000.920.940.94-6.03%205,518
Jun 4, 20260.991.050.971.001.000.96%118,474
Jun 3, 20261.041.040.960.990.99-4.32%144,645
Jun 2, 20260.961.040.901.031.037.94%297,169
Jun 1, 20260.900.960.870.950.957.70%244,853
May 29, 20260.880.890.850.890.893.02%60,685
May 28, 20260.850.860.830.860.860.23%35,664
May 27, 20260.800.860.800.860.867.92%107,579
May 26, 20260.800.830.790.800.80-1.52%128,654
May 22, 20260.770.830.770.810.813.61%57,734
May 21, 20260.820.850.750.780.78-3.42%237,392
May 20, 20260.790.830.790.810.810.10%107,485
May 19, 20260.780.830.780.810.811.45%148,354
May 18, 20260.800.820.730.790.79-0.69%325,213
May 15, 20260.950.970.800.800.80-19.08%1,287,044
May 14, 20260.881.020.880.990.993.00%407,191
May 13, 20260.971.010.930.960.96-4.97%496,334
May 12, 20261.121.120.981.011.01-9.01%464,058
May 11, 20261.181.191.091.111.11-3.48%400,391
May 8, 20261.151.161.121.151.150.88%110,282
May 7, 20261.171.171.121.141.14-148,536
May 6, 20261.131.191.131.141.14-0.87%216,204
May 5, 20261.151.191.121.151.153.60%253,933
May 4, 20261.081.131.061.111.112.78%94,642
May 1, 20261.101.101.041.081.08-79,481
Apr 30, 20261.101.101.071.081.08-1.82%64,490
Apr 29, 20261.111.131.071.101.10-1.79%81,185
Apr 28, 20261.141.171.101.121.12-0.88%120,666
Apr 27, 20261.101.171.071.131.134.63%271,290
Apr 24, 20261.021.121.021.081.084.85%75,869
Apr 23, 20261.101.121.001.031.03-2.83%164,996
Apr 22, 20261.061.121.061.061.06-2.75%96,193
Apr 21, 20261.101.101.031.091.09-103,653
Apr 20, 20261.101.121.061.091.09-0.91%148,418
Apr 17, 20261.091.161.081.101.101.85%229,819
Apr 16, 20261.071.081.031.081.081.89%115,913
Apr 15, 20261.081.091.061.061.06-2.75%116,367
Apr 14, 20261.051.091.021.091.093.81%154,279
Apr 13, 20261.061.061.011.051.051.94%110,186
Apr 10, 20261.041.051.011.031.03-0.96%69,564
Apr 9, 20261.001.050.981.041.048.33%117,331
Apr 8, 20261.021.020.950.960.96-2.04%96,823
Apr 7, 20261.001.000.950.980.98-1.01%40,792
Apr 6, 20260.951.000.950.990.991.03%89,549
Apr 2, 20260.880.990.880.980.986.41%131,619
Apr 1, 20260.810.980.800.920.9213.83%475,215
Mar 31, 20260.780.820.780.810.813.86%15,684
Mar 30, 20260.820.820.770.780.78-4.90%39,715
Mar 27, 20260.800.820.760.820.821.14%164,428
Mar 26, 20260.810.830.800.810.81-1.66%39,950
Mar 25, 20260.840.840.810.820.821.54%42,354
Mar 24, 20260.830.840.800.810.81-4.40%74,044
Mar 23, 20260.870.940.820.850.85-2.49%290,135
Mar 20, 20260.860.880.800.870.871.68%192,517
Mar 19, 20260.880.960.780.860.86-1.50%502,115
Mar 18, 20260.860.870.850.870.87-2.36%51,168
Mar 17, 20260.870.890.860.890.890.01%26,967
Mar 16, 20260.870.890.860.890.892.29%74,070
Mar 13, 20260.860.870.850.870.87-0.05%52,385
Mar 12, 20260.850.870.840.870.872.84%22,835
Mar 11, 20260.830.850.830.850.851.93%48,733
Mar 10, 20260.810.830.810.830.830.73%62,932
Mar 9, 20260.870.870.800.820.82-4.07%552,267
Mar 6, 20260.860.890.840.860.86-0.44%37,171
Mar 5, 20260.880.900.850.860.86-3.72%25,273
Mar 4, 20260.920.920.860.900.900.15%85,487
Mar 3, 20260.890.910.860.890.89-3.17%84,917
Mar 2, 20260.940.950.910.920.921.37%117,301
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