Skip to main content
Biofrontera Inc. (BFRI)
NASDAQ: BFRI · Real-Time Price · USD
0.979
-0.022 (-2.15%)
At close: Dec 20, 2024, 4:00 PM
0.980
+0.001 (0.15%)
After-hours: Dec 20, 2024, 5:41 PM EST

Biofrontera Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.981.060.960.980.98-4.07%154,707
Dec 19, 20241.031.040.961.021.024.92%262,024
Dec 18, 20240.961.040.940.970.97-2.21%197,306
Dec 17, 20241.011.030.940.990.99-4.40%424,450
Dec 16, 20241.001.141.001.041.04-1.89%541,911
Dec 13, 20241.081.161.011.061.06-530,961
Dec 12, 20241.171.170.991.061.06-10.92%925,220
Dec 11, 20241.171.251.051.191.19-4,884,692
Dec 10, 20241.191.251.101.191.193.48%1,646,046
Dec 9, 20241.021.170.981.151.1515.00%738,613
Dec 6, 20240.981.050.951.001.00-0.99%328,452
Dec 5, 20241.051.140.981.011.01-2.88%843,091
Dec 4, 20240.971.060.941.041.0411.10%649,720
Dec 3, 20240.930.980.900.940.94-6.39%299,734
Dec 2, 20240.911.030.881.001.0011.11%596,843
Nov 29, 20240.950.970.850.900.90-9.09%451,354
Nov 27, 20241.051.050.950.990.99-2.94%637,386
Nov 26, 20240.951.060.901.021.0210.85%1,143,896
Nov 25, 20240.881.020.810.920.925.77%4,326,976
Nov 22, 20240.800.930.780.870.8714.62%9,504,338
Nov 21, 20240.750.780.740.760.76-2.68%72,588
Nov 20, 20240.780.790.690.780.781.48%282,830
Nov 19, 20240.670.780.670.770.7714.36%295,401
Nov 18, 20240.740.760.650.670.67-8.45%287,722
Nov 15, 20240.750.750.680.730.734.11%259,073
Nov 14, 20240.790.850.690.710.71-15.38%864,317
Nov 13, 20240.890.950.830.830.83-11.54%468,896
Nov 12, 20240.831.010.800.940.9414.85%621,768
Nov 11, 20240.870.870.810.820.82-4.22%317,212
Nov 8, 20240.910.910.820.860.86-2.72%728,789
Nov 7, 20240.880.930.860.880.88-0.32%392,265
Nov 6, 20240.970.990.850.880.88-9.72%867,671
Nov 5, 20240.991.060.910.980.98-2.21%946,079
Nov 4, 20241.001.060.981.001.00-8.26%1,059,058
Nov 1, 20241.171.251.021.091.09-11.38%3,387,111
Oct 31, 20240.842.220.791.231.2331.71%132,836,361
Oct 30, 20240.860.950.840.930.936.61%2,515,985
Oct 29, 20240.890.950.840.880.88-1.57%60,403
Oct 28, 20240.910.950.880.890.89-1.94%96,162
Oct 25, 20240.940.970.900.910.91-6.43%43,484
Oct 24, 20240.961.030.910.970.970.52%170,323
Oct 23, 20240.950.970.920.970.971.27%188,678
Oct 22, 20240.940.990.900.950.951.08%229,077
Oct 21, 20240.870.950.820.940.9412.23%425,864
Oct 18, 20240.750.840.730.840.8411.85%137,082
Oct 17, 20240.740.760.730.750.75-1.17%82,384
Oct 16, 20240.780.800.740.760.76-1.44%158,477
Oct 15, 20240.840.850.760.770.77-5.86%85,946
Oct 14, 20240.850.850.770.820.822.37%231,365
Oct 11, 20240.720.800.720.800.8013.31%115,406
Oct 10, 20240.820.820.690.710.71-14.98%477,509
Oct 9, 20240.890.900.780.830.83-8.60%267,889
Oct 8, 20240.860.970.810.910.914.55%481,935
Oct 7, 20241.021.020.820.870.87-9.48%2,594,107
Oct 4, 20241.181.230.870.960.96-17.24%1,891,348
Oct 3, 20241.101.241.011.161.168.41%611,680
Oct 2, 20241.211.211.031.071.07-9.32%397,494
Oct 1, 20241.341.341.161.181.18-11.28%491,084
Sep 30, 20241.291.341.251.331.333.91%318,254
Sep 27, 20241.261.301.231.281.281.59%270,311
Sep 26, 20241.261.301.191.261.261.61%489,990
Sep 25, 20241.261.281.211.241.24-1.59%322,609
Sep 24, 20241.301.321.191.261.26-2.33%497,244
Sep 23, 20241.301.381.261.291.290.78%842,838
Sep 20, 20241.261.341.261.281.28-530,243
Sep 19, 20241.301.371.281.281.28-0.78%453,010
Sep 18, 20241.251.431.221.291.292.38%866,179
Sep 17, 20241.271.281.241.261.260.80%157,420
Sep 16, 20241.271.271.181.251.25-3.10%292,166
Sep 13, 20241.251.301.221.291.294.88%253,916
Sep 12, 20241.281.351.211.231.23-6.82%779,925
Sep 11, 20241.151.341.121.321.3215.79%827,197
Sep 10, 20241.101.151.101.141.141.79%103,778
Sep 9, 20241.111.151.061.121.120.90%197,409
Sep 6, 20241.121.221.101.111.11-0.89%828,861
Sep 5, 20241.131.161.111.121.12-1.75%137,108
Sep 4, 20241.161.171.121.141.14-3.39%90,847
Sep 3, 20241.051.241.051.181.188.26%1,502,307
Aug 30, 20241.101.151.071.091.09-1.36%59,828
Aug 29, 20241.061.191.051.111.118.33%389,620
Aug 28, 20241.071.101.001.021.02-7.27%124,238
Aug 27, 20241.041.141.041.101.101.85%100,274
Aug 26, 20241.141.181.051.081.08-8.47%308,039
Aug 23, 20241.241.301.141.181.18-5.60%262,986
Aug 22, 20241.251.301.201.251.253.31%215,271
Aug 21, 20241.271.281.181.211.21-4.72%137,537
Aug 20, 20241.381.441.251.271.27-9.29%174,760
Aug 19, 20241.461.541.341.401.402.94%580,427
Aug 16, 20241.181.371.181.361.3617.24%333,886
Aug 15, 20241.281.321.161.161.161.75%207,070
Aug 14, 20241.161.241.071.141.14-7.32%240,448
Aug 13, 20241.201.261.191.231.232.50%103,165
Aug 12, 20241.471.501.201.201.20-8.40%592,678
Aug 9, 20241.321.481.221.311.314.80%501,091
Aug 8, 20241.171.251.151.251.256.84%116,097
Aug 7, 20241.141.181.121.171.179.35%49,086
Aug 6, 20241.061.101.051.071.074.09%21,572
Aug 5, 20241.071.081.001.031.03-6.55%101,198
Aug 2, 20241.131.171.081.101.10-2.65%102,836
Aug 1, 20241.141.251.061.131.13-5.83%79,602