Biofrontera Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 28, 2025	0.84	0.85	0.80	0.81	0.81	-4.09%	76,381
Mar 27, 2025	0.90	0.90	0.84	0.85	0.85	-4.21%	52,642
Mar 26, 2025	0.90	0.90	0.86	0.89	0.89	-1.67%	71,833
Mar 25, 2025	0.92	0.96	0.89	0.90	0.90	-0.13%	73,858
Mar 24, 2025	0.85	0.95	0.85	0.90	0.90	4.79%	100,591
Mar 21, 2025	1.00	1.02	0.81	0.86	0.86	-16.50%	270,897
Mar 20, 2025	1.05	1.07	0.97	1.03	1.03	3.00%	196,125
Mar 19, 2025	0.97	1.02	0.92	1.00	1.00	1.32%	83,948
Mar 18, 2025	1.03	1.10	0.99	0.99	0.99	-2.28%	344,741
Mar 17, 2025	0.93	1.07	0.92	1.01	1.01	9.12%	137,958
Mar 14, 2025	0.93	0.95	0.88	0.93	0.93	-1.54%	49,264
Mar 13, 2025	0.93	0.95	0.91	0.94	0.94	2.17%	28,546
Mar 12, 2025	0.87	0.93	0.86	0.92	0.92	5.20%	21,639
Mar 11, 2025	0.86	0.90	0.86	0.87	0.87	-0.62%	23,077
Mar 10, 2025	0.89	0.97	0.88	0.88	0.88	-4.35%	55,105
Mar 7, 2025	0.90	0.97	0.90	0.92	0.92	2.86%	42,560
Mar 6, 2025	0.89	0.92	0.88	0.89	0.89	1.59%	33,308
Mar 5, 2025	0.84	0.91	0.84	0.88	0.88	4.28%	39,852
Mar 4, 2025	0.86	0.86	0.81	0.84	0.84	-2.95%	76,135
Mar 3, 2025	0.96	0.97	0.87	0.87	0.87	-10.80%	119,991
Feb 28, 2025	0.96	1.01	0.93	0.98	0.98	-0.04%	45,554
Feb 27, 2025	0.99	1.03	0.97	0.98	0.98	-4.34%	51,908
Feb 26, 2025	1.11	1.11	0.96	1.02	1.02	-7.27%	245,558
Feb 25, 2025	1.10	1.13	1.09	1.10	1.10	-0.90%	54,969
Feb 24, 2025	1.09	1.14	1.07	1.11	1.11	-	149,573
Feb 21, 2025	1.15	1.15	1.09	1.11	1.11	-3.48%	60,163
Feb 20, 2025	1.15	1.15	1.10	1.15	1.15	-	48,588
Feb 19, 2025	1.16	1.16	1.12	1.15	1.15	-	24,069
Feb 18, 2025	1.17	1.19	1.13	1.15	1.15	-2.54%	72,426
Feb 14, 2025	1.19	1.19	1.11	1.18	1.18	0.85%	217,670
Feb 13, 2025	1.15	1.18	1.10	1.17	1.17	6.36%	150,803
Feb 12, 2025	1.08	1.10	1.06	1.10	1.10	0.92%	92,607