Skip to main content
Biofrontera Inc. (BFRI)
NASDAQ: BFRI · Real-Time Price · USD
1.120
-0.010 (-0.88%)
At close: Apr 28, 2026, 4:00 PM EDT
1.138
+0.018 (1.61%)
After-hours: Apr 28, 2026, 7:12 PM EDT

Biofrontera Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.141.171.101.121.12-0.88%120,595
Apr 27, 20261.101.171.071.131.134.63%271,225
Apr 24, 20261.021.121.021.081.084.85%75,666
Apr 23, 20261.101.121.001.031.03-2.83%160,973
Apr 22, 20261.061.121.061.061.06-2.75%95,075
Apr 21, 20261.101.101.031.091.09-101,433
Apr 20, 20261.101.121.061.091.09-0.91%147,276
Apr 17, 20261.091.161.081.101.101.85%229,488
Apr 16, 20261.071.081.031.081.081.89%115,913
Apr 15, 20261.081.091.061.061.06-2.75%116,019
Apr 14, 20261.051.091.021.091.093.81%152,134
Apr 13, 20261.061.061.011.051.051.94%109,138
Apr 10, 20261.041.051.011.031.03-0.96%67,268
Apr 9, 20261.001.050.981.041.048.33%116,323
Apr 8, 20261.021.020.950.960.96-2.04%96,730
Apr 7, 20261.001.000.950.980.98-1.01%40,292
Apr 6, 20260.951.000.950.990.991.03%88,485
Apr 2, 20260.880.990.880.980.986.41%129,638
Apr 1, 20260.810.980.800.920.9213.83%473,988
Mar 31, 20260.780.820.780.810.813.86%15,639
Mar 30, 20260.820.820.770.780.78-4.90%39,714
Mar 27, 20260.800.820.760.820.821.14%164,373
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%74,043
Mar 23, 20260.870.940.820.850.85-2.49%288,473
Mar 20, 20260.860.880.800.870.871.68%192,415
Mar 19, 20260.880.960.780.860.86-1.50%501,626
Mar 18, 20260.860.870.850.870.87-2.36%51,168
Mar 17, 20260.870.890.860.890.890.01%26,636
Mar 16, 20260.870.890.860.890.892.29%67,093
Mar 13, 20260.860.870.850.870.87-0.05%52,290
Mar 12, 20260.850.870.840.870.872.84%22,432
Mar 11, 20260.830.850.830.850.851.93%48,701
Mar 10, 20260.810.830.810.830.830.73%46,817
Mar 9, 20260.870.870.800.820.82-4.07%548,578
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