Skip to main content
Biofrontera Inc. (BFRI)
NASDAQ: BFRI · Real-Time Price · USD
1.260
+0.020 (1.61%)
At close: Sep 26, 2024, 4:00 PM
1.240
-0.020 (-1.59%)
After-hours: Sep 26, 2024, 5:07 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20241.261.301.191.261.261.61%485,764
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
Jul 31, 20241.131.201.131.201.205.26%43,816
Jul 30, 20241.231.231.141.141.14-7.32%117,457
Jul 29, 20241.121.231.121.231.23-0.81%77,010
Jul 26, 20241.091.261.081.241.2412.73%80,497
Jul 25, 20241.081.101.051.101.105.77%47,337
Jul 24, 20241.001.051.001.041.041.66%37,217
Jul 23, 20241.011.051.001.021.021.29%74,795
Jul 22, 20241.051.051.001.011.01-10,281
Jul 19, 20241.031.071.011.011.01-1.94%29,651
Jul 18, 20241.151.161.011.031.03-10.43%116,219
Jul 17, 20241.161.201.061.151.15-4.17%142,899
Jul 16, 20241.101.201.071.201.2012.15%245,802
Jul 15, 20241.091.091.051.071.071.42%24,918
Jul 12, 20241.101.101.051.061.06-4.09%50,357
Jul 11, 20240.951.100.931.101.1012.27%74,141
Jul 10, 20240.930.980.880.980.9810.09%24,324
Jul 9, 20240.860.900.840.890.893.37%33,064
Jul 8, 20240.840.880.830.860.864.36%9,674
Jul 5, 20240.920.920.830.830.83-0.60%13,425
Jul 3, 20240.890.920.820.830.83-1.19%35,310
Jul 2, 20240.870.890.840.840.84-5.83%28,485
Jul 1, 20240.900.900.870.890.89-0.67%20,448
Jun 28, 20240.930.930.890.900.90-0.22%14,571
Jun 27, 20240.940.940.860.900.90-1.10%36,445
Jun 26, 20240.980.980.900.910.91-4.21%29,923
Jun 25, 20240.900.950.900.950.955.49%28,240
Jun 24, 20240.940.980.900.900.90-5.35%46,807
Jun 21, 20241.021.040.950.950.95-7.62%45,659
Jun 20, 20241.031.030.961.031.033.00%10,758
Jun 18, 20241.031.051.001.001.00-2.91%13,189
Jun 17, 20241.091.101.021.031.03-5.07%15,437
Jun 14, 20240.981.100.961.091.099.60%32,709
Jun 13, 20241.021.020.940.990.99-3.88%35,539
Jun 12, 20241.011.050.941.031.039.56%15,999
Jun 11, 20240.921.010.870.940.940.01%23,229
Jun 10, 20240.991.010.900.940.94-5.05%42,098
Jun 7, 20241.041.040.970.990.99-2.94%21,741
Jun 6, 20241.001.020.971.021.021.49%36,776
Jun 5, 20241.031.071.001.011.01-3.37%23,446
Jun 4, 20241.031.061.001.041.040.97%21,670
Jun 3, 20241.061.081.031.031.03-6,338
May 31, 20241.001.081.001.031.031.98%28,709
May 30, 20241.071.071.001.011.01-7.34%15,649
May 29, 20241.151.151.051.091.093.81%6,632
May 28, 20241.041.160.991.051.05-33,903
May 24, 20241.071.071.001.051.05-0.94%27,203
May 23, 20241.121.141.031.061.06-7.02%81,006
May 22, 20241.121.171.101.141.142.24%62,925
May 21, 20241.161.161.061.121.121.36%46,722
May 20, 20241.101.181.041.101.102.80%95,456
May 17, 20241.111.121.051.071.07-1.83%46,583
May 16, 20241.201.241.021.091.09-9.92%145,813
May 15, 20241.271.431.201.211.21-6.20%98,157
May 14, 20241.161.341.161.291.2910.26%76,635
May 13, 20241.251.301.161.171.17-7.14%177,391
May 10, 20241.521.691.101.261.26-20.25%289,444
May 9, 20241.591.621.551.581.582.60%39,366
May 8, 20241.611.621.501.541.54-3.75%35,796
May 7, 20241.751.771.511.601.60-6.98%119,331
May 6, 20241.781.891.701.721.72-59,405