Biofrontera Inc. (BFRI)
NASDAQ: BFRI · Real-Time Price · USD
0.8100
-0.0030 (-0.37%)
Mar 31, 2025, 2:04 PM EDT - Market open
Biofrontera Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 11, 2025 | 1.14 | 1.16 | 1.09 | 1.09 | 1.09 | -5.22% | 201,683 |
| Feb 10, 2025 | 1.15 | 1.15 | 1.10 | 1.15 | 1.15 | - | 66,803 |
| Feb 7, 2025 | 1.17 | 1.19 | 1.11 | 1.15 | 1.15 | -0.86% | 142,995 |
| Feb 6, 2025 | 1.11 | 1.20 | 1.11 | 1.16 | 1.16 | 4.50% | 295,198 |
| Feb 5, 2025 | 1.11 | 1.13 | 1.07 | 1.11 | 1.11 | 0.91% | 126,572 |
| Feb 4, 2025 | 1.10 | 1.13 | 1.07 | 1.10 | 1.10 | -1.79% | 73,365 |
| Feb 3, 2025 | 1.13 | 1.17 | 1.00 | 1.12 | 1.12 | -0.88% | 463,996 |
| Jan 31, 2025 | 1.09 | 1.24 | 1.07 | 1.13 | 1.13 | 6.60% | 576,478 |
| Jan 30, 2025 | 1.07 | 1.07 | 1.05 | 1.06 | 1.06 | 0.95% | 92,401 |
| Jan 29, 2025 | 1.06 | 1.10 | 1.02 | 1.05 | 1.05 | -0.94% | 127,051 |
| Jan 28, 2025 | 1.03 | 1.06 | 1.00 | 1.06 | 1.06 | 1.92% | 111,248 |
| Jan 27, 2025 | 1.08 | 1.08 | 1.02 | 1.04 | 1.04 | -4.59% | 100,747 |
| Jan 24, 2025 | 1.08 | 1.12 | 1.03 | 1.09 | 1.09 | 0.93% | 120,436 |
| Jan 23, 2025 | 1.04 | 1.09 | 1.01 | 1.08 | 1.08 | 5.88% | 109,028 |
| Jan 22, 2025 | 1.02 | 1.06 | 1.02 | 1.02 | 1.02 | - | 85,025 |
| Jan 21, 2025 | 1.08 | 1.10 | 1.01 | 1.02 | 1.02 | -7.27% | 163,291 |
| Jan 17, 2025 | 1.09 | 1.10 | 1.05 | 1.10 | 1.10 | 2.80% | 179,247 |
| Jan 16, 2025 | 1.00 | 1.11 | 1.00 | 1.07 | 1.07 | 7.00% | 279,951 |