Biofrontera Inc. (BFRI)
NASDAQ: BFRI · Real-Time Price · USD
0.780
+0.020 (2.60%)
Nov 20, 2024, 4:00 PM EST - Market open
Biofrontera Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 0.78 | 0.79 | 0.69 | 0.78 | 0.78 | 1.48% | 282,830 |
| Nov 19, 2024 | 0.67 | 0.78 | 0.67 | 0.77 | 0.77 | 14.36% | 295,401 |
| Nov 18, 2024 | 0.74 | 0.76 | 0.65 | 0.67 | 0.67 | -8.45% | 287,722 |
| Nov 15, 2024 | 0.75 | 0.75 | 0.68 | 0.73 | 0.73 | 4.11% | 259,073 |
| Nov 14, 2024 | 0.79 | 0.85 | 0.69 | 0.71 | 0.71 | -15.38% | 864,317 |
| Nov 13, 2024 | 0.89 | 0.95 | 0.83 | 0.83 | 0.83 | -11.54% | 468,896 |
| Nov 12, 2024 | 0.83 | 1.01 | 0.80 | 0.94 | 0.94 | 14.85% | 621,768 |
| Nov 11, 2024 | 0.87 | 0.87 | 0.81 | 0.82 | 0.82 | -4.22% | 317,212 |
| Nov 8, 2024 | 0.91 | 0.91 | 0.82 | 0.86 | 0.86 | -2.72% | 728,789 |
| Nov 7, 2024 | 0.88 | 0.93 | 0.86 | 0.88 | 0.88 | -0.32% | 392,265 |
| Nov 6, 2024 | 0.97 | 0.99 | 0.85 | 0.88 | 0.88 | -9.72% | 867,671 |
| Nov 5, 2024 | 0.99 | 1.06 | 0.91 | 0.98 | 0.98 | -2.21% | 946,079 |
| Nov 4, 2024 | 1.00 | 1.06 | 0.98 | 1.00 | 1.00 | -8.26% | 1,059,058 |
| Nov 1, 2024 | 1.17 | 1.25 | 1.02 | 1.09 | 1.09 | -11.38% | 3,387,111 |
| Oct 31, 2024 | 0.84 | 2.22 | 0.79 | 1.23 | 1.23 | 31.71% | 132,836,361 |
| Oct 30, 2024 | 0.86 | 0.95 | 0.84 | 0.93 | 0.93 | 6.61% | 2,515,985 |
| Oct 29, 2024 | 0.89 | 0.95 | 0.84 | 0.88 | 0.88 | -1.57% | 60,403 |
| Oct 28, 2024 | 0.91 | 0.95 | 0.88 | 0.89 | 0.89 | -1.94% | 96,162 |
| Oct 25, 2024 | 0.94 | 0.97 | 0.90 | 0.91 | 0.91 | -6.43% | 43,484 |
| Oct 24, 2024 | 0.96 | 1.03 | 0.91 | 0.97 | 0.97 | 0.52% | 170,323 |
| Oct 23, 2024 | 0.95 | 0.97 | 0.92 | 0.97 | 0.97 | 1.27% | 188,678 |
| Oct 22, 2024 | 0.94 | 0.99 | 0.90 | 0.95 | 0.95 | 1.08% | 229,077 |
| Oct 21, 2024 | 0.87 | 0.95 | 0.82 | 0.94 | 0.94 | 12.23% | 425,864 |
| Oct 18, 2024 | 0.75 | 0.84 | 0.73 | 0.84 | 0.84 | 11.85% | 137,082 |
| Oct 17, 2024 | 0.74 | 0.76 | 0.73 | 0.75 | 0.75 | -1.17% | 82,384 |
| Oct 16, 2024 | 0.78 | 0.80 | 0.74 | 0.76 | 0.76 | -1.44% | 158,477 |
| Oct 15, 2024 | 0.84 | 0.85 | 0.76 | 0.77 | 0.77 | -5.86% | 85,946 |
| Oct 14, 2024 | 0.85 | 0.85 | 0.77 | 0.82 | 0.82 | 2.37% | 231,365 |
| Oct 11, 2024 | 0.72 | 0.80 | 0.72 | 0.80 | 0.80 | 13.31% | 115,406 |
| Oct 10, 2024 | 0.82 | 0.82 | 0.69 | 0.71 | 0.71 | -14.98% | 477,509 |
| Oct 9, 2024 | 0.89 | 0.90 | 0.78 | 0.83 | 0.83 | -8.60% | 267,889 |
| Oct 8, 2024 | 0.86 | 0.97 | 0.81 | 0.91 | 0.91 | 4.55% | 481,935 |
| Oct 7, 2024 | 1.02 | 1.02 | 0.82 | 0.87 | 0.87 | -9.48% | 2,594,107 |
| Oct 4, 2024 | 1.18 | 1.23 | 0.87 | 0.96 | 0.96 | -17.24% | 1,891,348 |
| Oct 3, 2024 | 1.10 | 1.24 | 1.01 | 1.16 | 1.16 | 8.41% | 611,680 |
| Oct 2, 2024 | 1.21 | 1.21 | 1.03 | 1.07 | 1.07 | -9.32% | 397,494 |
| Oct 1, 2024 | 1.34 | 1.34 | 1.16 | 1.18 | 1.18 | -11.28% | 491,084 |
| Sep 30, 2024 | 1.29 | 1.34 | 1.25 | 1.33 | 1.33 | 3.91% | 318,254 |
| Sep 27, 2024 | 1.26 | 1.30 | 1.23 | 1.28 | 1.28 | 1.59% | 270,311 |
| Sep 26, 2024 | 1.26 | 1.30 | 1.19 | 1.26 | 1.26 | 1.61% | 489,990 |
| Sep 25, 2024 | 1.26 | 1.28 | 1.21 | 1.24 | 1.24 | -1.59% | 322,609 |
| Sep 24, 2024 | 1.30 | 1.32 | 1.19 | 1.26 | 1.26 | -2.33% | 497,244 |
| Sep 23, 2024 | 1.30 | 1.38 | 1.26 | 1.29 | 1.29 | 0.78% | 842,838 |
| Sep 20, 2024 | 1.26 | 1.34 | 1.26 | 1.28 | 1.28 | - | 530,243 |
| Sep 19, 2024 | 1.30 | 1.37 | 1.28 | 1.28 | 1.28 | -0.78% | 453,010 |
| Sep 18, 2024 | 1.25 | 1.43 | 1.22 | 1.29 | 1.29 | 2.38% | 866,179 |
| Sep 17, 2024 | 1.27 | 1.28 | 1.24 | 1.26 | 1.26 | 0.80% | 157,420 |
| Sep 16, 2024 | 1.27 | 1.27 | 1.18 | 1.25 | 1.25 | -3.10% | 292,166 |
| Sep 13, 2024 | 1.25 | 1.30 | 1.22 | 1.29 | 1.29 | 4.88% | 253,916 |
| Sep 12, 2024 | 1.28 | 1.35 | 1.21 | 1.23 | 1.23 | -6.82% | 779,925 |
| Sep 11, 2024 | 1.15 | 1.34 | 1.12 | 1.32 | 1.32 | 15.79% | 827,197 |
| Sep 10, 2024 | 1.10 | 1.15 | 1.10 | 1.14 | 1.14 | 1.79% | 103,778 |
| Sep 9, 2024 | 1.11 | 1.15 | 1.06 | 1.12 | 1.12 | 0.90% | 197,409 |
| Sep 6, 2024 | 1.12 | 1.22 | 1.10 | 1.11 | 1.11 | -0.89% | 828,861 |
| Sep 5, 2024 | 1.13 | 1.16 | 1.11 | 1.12 | 1.12 | -1.75% | 137,108 |
| Sep 4, 2024 | 1.16 | 1.17 | 1.12 | 1.14 | 1.14 | -3.39% | 90,847 |
| Sep 3, 2024 | 1.05 | 1.24 | 1.05 | 1.18 | 1.18 | 8.26% | 1,502,307 |
| Aug 30, 2024 | 1.10 | 1.15 | 1.07 | 1.09 | 1.09 | -1.36% | 59,828 |
| Aug 29, 2024 | 1.06 | 1.19 | 1.05 | 1.11 | 1.11 | 8.33% | 389,620 |
| Aug 28, 2024 | 1.07 | 1.10 | 1.00 | 1.02 | 1.02 | -7.27% | 124,238 |
| Aug 27, 2024 | 1.04 | 1.14 | 1.04 | 1.10 | 1.10 | 1.85% | 100,274 |
| Aug 26, 2024 | 1.14 | 1.18 | 1.05 | 1.08 | 1.08 | -8.47% | 308,039 |
| Aug 23, 2024 | 1.24 | 1.30 | 1.14 | 1.18 | 1.18 | -5.60% | 262,986 |
| Aug 22, 2024 | 1.25 | 1.30 | 1.20 | 1.25 | 1.25 | 3.31% | 215,271 |
| Aug 21, 2024 | 1.27 | 1.28 | 1.18 | 1.21 | 1.21 | -4.72% | 137,537 |
| Aug 20, 2024 | 1.38 | 1.44 | 1.25 | 1.27 | 1.27 | -9.29% | 174,760 |
| Aug 19, 2024 | 1.46 | 1.54 | 1.34 | 1.40 | 1.40 | 2.94% | 580,427 |
| Aug 16, 2024 | 1.18 | 1.37 | 1.18 | 1.36 | 1.36 | 17.24% | 333,886 |
| Aug 15, 2024 | 1.28 | 1.32 | 1.16 | 1.16 | 1.16 | 1.75% | 207,070 |
| Aug 14, 2024 | 1.16 | 1.24 | 1.07 | 1.14 | 1.14 | -7.32% | 240,448 |
| Aug 13, 2024 | 1.20 | 1.26 | 1.19 | 1.23 | 1.23 | 2.50% | 103,165 |
| Aug 12, 2024 | 1.47 | 1.50 | 1.20 | 1.20 | 1.20 | -8.40% | 592,678 |
| Aug 9, 2024 | 1.32 | 1.48 | 1.22 | 1.31 | 1.31 | 4.80% | 501,091 |
| Aug 8, 2024 | 1.17 | 1.25 | 1.15 | 1.25 | 1.25 | 6.84% | 116,097 |
| Aug 7, 2024 | 1.14 | 1.18 | 1.12 | 1.17 | 1.17 | 9.35% | 49,086 |
| Aug 6, 2024 | 1.06 | 1.10 | 1.05 | 1.07 | 1.07 | 4.09% | 21,572 |
| Aug 5, 2024 | 1.07 | 1.08 | 1.00 | 1.03 | 1.03 | -6.55% | 101,198 |
| Aug 2, 2024 | 1.13 | 1.17 | 1.08 | 1.10 | 1.10 | -2.65% | 102,836 |
| Aug 1, 2024 | 1.14 | 1.25 | 1.06 | 1.13 | 1.13 | -5.83% | 79,602 |
| Jul 31, 2024 | 1.13 | 1.20 | 1.13 | 1.20 | 1.20 | 5.26% | 43,816 |
| Jul 30, 2024 | 1.23 | 1.23 | 1.14 | 1.14 | 1.14 | -7.32% | 117,457 |
| Jul 29, 2024 | 1.12 | 1.23 | 1.12 | 1.23 | 1.23 | -0.81% | 77,010 |
| Jul 26, 2024 | 1.09 | 1.26 | 1.08 | 1.24 | 1.24 | 12.73% | 80,497 |
| Jul 25, 2024 | 1.08 | 1.10 | 1.05 | 1.10 | 1.10 | 5.77% | 47,337 |
| Jul 24, 2024 | 1.00 | 1.05 | 1.00 | 1.04 | 1.04 | 1.66% | 37,217 |
| Jul 23, 2024 | 1.01 | 1.05 | 1.00 | 1.02 | 1.02 | 1.29% | 74,795 |
| Jul 22, 2024 | 1.05 | 1.05 | 1.00 | 1.01 | 1.01 | - | 10,281 |
| Jul 19, 2024 | 1.03 | 1.07 | 1.01 | 1.01 | 1.01 | -1.94% | 29,651 |
| Jul 18, 2024 | 1.15 | 1.16 | 1.01 | 1.03 | 1.03 | -10.43% | 116,219 |
| Jul 17, 2024 | 1.16 | 1.20 | 1.06 | 1.15 | 1.15 | -4.17% | 142,899 |
| Jul 16, 2024 | 1.10 | 1.20 | 1.07 | 1.20 | 1.20 | 12.15% | 245,802 |
| Jul 15, 2024 | 1.09 | 1.09 | 1.05 | 1.07 | 1.07 | 1.42% | 24,918 |
| Jul 12, 2024 | 1.10 | 1.10 | 1.05 | 1.06 | 1.06 | -4.09% | 50,357 |
| Jul 11, 2024 | 0.95 | 1.10 | 0.93 | 1.10 | 1.10 | 12.27% | 74,141 |
| Jul 10, 2024 | 0.93 | 0.98 | 0.88 | 0.98 | 0.98 | 10.09% | 24,324 |
| Jul 9, 2024 | 0.86 | 0.90 | 0.84 | 0.89 | 0.89 | 3.37% | 33,064 |
| Jul 8, 2024 | 0.84 | 0.88 | 0.83 | 0.86 | 0.86 | 4.36% | 9,674 |
| Jul 5, 2024 | 0.92 | 0.92 | 0.83 | 0.83 | 0.83 | -0.60% | 13,425 |
| Jul 3, 2024 | 0.89 | 0.92 | 0.82 | 0.83 | 0.83 | -1.19% | 35,310 |
| Jul 2, 2024 | 0.87 | 0.89 | 0.84 | 0.84 | 0.84 | -5.83% | 28,485 |