Biofrontera Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2025	0.60	0.63	0.60	0.61	0.61	1.90%	42,617
Jun 9, 2025	0.59	0.63	0.59	0.60	0.60	-	121,714
Jun 6, 2025	0.62	0.62	0.59	0.60	0.60	0.08%	72,273
Jun 5, 2025	0.62	0.65	0.59	0.60	0.60	-4.81%	127,740
Jun 4, 2025	0.64	0.66	0.61	0.63	0.63	-5.26%	204,505
Jun 3, 2025	0.57	0.73	0.55	0.66	0.66	16.26%	1,420,378
Jun 2, 2025	0.58	0.59	0.57	0.57	0.57	1.74%	83,106
May 30, 2025	0.60	0.61	0.54	0.56	0.56	-7.90%	173,828
May 29, 2025	0.61	0.63	0.60	0.61	0.61	-0.57%	43,667
May 28, 2025	0.63	0.63	0.58	0.61	0.61	-3.96%	178,698
May 27, 2025	0.66	0.66	0.60	0.64	0.64	-0.13%	162,945
May 23, 2025	0.65	0.66	0.63	0.64	0.64	-4.19%	74,117
May 22, 2025	0.63	0.68	0.63	0.67	0.67	3.36%	58,152
May 21, 2025	0.68	0.68	0.64	0.65	0.65	-1.96%	43,586
May 20, 2025	0.67	0.69	0.63	0.66	0.66	-1.63%	115,485
May 19, 2025	0.68	0.69	0.64	0.67	0.67	3.11%	109,248
May 16, 2025	0.71	0.71	0.62	0.65	0.65	-7.18%	729,640
May 15, 2025	0.69	0.77	0.67	0.70	0.70	0.14%	973,524
May 14, 2025	0.73	0.73	0.66	0.70	0.70	-2.75%	124,681
May 13, 2025	0.70	0.74	0.67	0.72	0.72	5.32%	252,450
May 12, 2025	0.73	0.73	0.67	0.68	0.68	-1.78%	176,783
May 9, 2025	0.73	0.73	0.68	0.69	0.69	-4.47%	61,369
May 8, 2025	0.70	0.73	0.69	0.73	0.73	3.66%	19,201
May 7, 2025	0.70	0.73	0.68	0.70	0.70	-1.58%	28,934
May 6, 2025	0.69	0.73	0.68	0.71	0.71	1.86%	80,983
May 5, 2025	0.71	0.72	0.69	0.70	0.70	-2.78%	22,686
May 2, 2025	0.72	0.75	0.69	0.72	0.72	4.33%	61,585
May 1, 2025	0.70	0.73	0.69	0.69	0.69	-1.41%	89,718
Apr 30, 2025	0.72	0.73	0.68	0.70	0.70	-4.10%	65,998
Apr 29, 2025	0.79	0.81	0.71	0.73	0.73	-13.00%	114,302
Apr 28, 2025	0.84	0.84	0.76	0.84	0.84	3.64%	34,515
Apr 25, 2025	0.83	0.83	0.79	0.81	0.81	-2.35%	19,973
Apr 24, 2025	0.81	0.87	0.81	0.83	0.83	4.26%	404,343
Apr 23, 2025	0.82	0.85	0.76	0.80	0.80	-4.78%	29,670
Apr 22, 2025	0.82	0.84	0.79	0.84	0.84	3.09%	2,750
Apr 21, 2025	0.82	0.85	0.80	0.81	0.81	-4.71%	16,120
Apr 17, 2025	0.84	0.85	0.80	0.85	0.85	1.80%	18,956
Apr 16, 2025	0.86	0.86	0.83	0.84	0.84	-2.44%	37,119
Apr 15, 2025	0.81	0.87	0.79	0.86	0.86	6.85%	63,048
Apr 14, 2025	0.83	0.84	0.77	0.80	0.80	-4.64%	7,456
Apr 11, 2025	0.78	0.84	0.75	0.84	0.84	3.83%	49,254
Apr 10, 2025	0.71	0.82	0.71	0.81	0.81	8.59%	325,918
Apr 9, 2025	0.66	0.75	0.65	0.75	0.75	11.03%	103,355
Apr 8, 2025	0.72	0.73	0.67	0.67	0.67	-6.81%	189,795
Apr 7, 2025	0.71	0.75	0.69	0.72	0.72	-2.70%	60,348
Apr 4, 2025	0.73	0.75	0.68	0.74	0.74	-6.02%	71,143
Apr 3, 2025	0.79	0.81	0.76	0.79	0.79	-1.70%	41,555
Apr 2, 2025	0.80	0.81	0.77	0.80	0.80	0.25%	19,232
Apr 1, 2025	0.80	0.81	0.77	0.80	0.80	-0.13%	23,268
Mar 31, 2025	0.81	0.82	0.78	0.80	0.80	-1.60%	91,854