Biofrontera Inc. (BFRI)
NASDAQ: BFRI · Real-Time Price · USD
1.525
-0.005 (-0.33%)
Sep 1, 2026, 3:17 PM EDT - Market open
Biofrontera Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 1.54 | 1.56 | 1.51 | 1.53 | - | - | 183,653 |
| Aug 31, 2026 | 1.56 | 1.60 | 1.50 | 1.53 | 1.53 | -3.77% | 741,819 |
| Aug 28, 2026 | 1.53 | 1.61 | 1.51 | 1.59 | 1.59 | 6.71% | 836,991 |
| Aug 27, 2026 | 1.56 | 1.57 | 1.48 | 1.49 | 1.49 | -2.61% | 439,327 |
| Aug 26, 2026 | 1.54 | 1.60 | 1.49 | 1.53 | 1.53 | 1.32% | 545,875 |
| Aug 25, 2026 | 1.47 | 1.52 | 1.42 | 1.51 | 1.51 | 3.42% | 439,887 |
| Aug 24, 2026 | 1.48 | 1.55 | 1.41 | 1.46 | 1.46 | -1.35% | 995,019 |
| Aug 21, 2026 | 1.48 | 1.52 | 1.44 | 1.48 | 1.48 | - | 446,343 |
| Aug 20, 2026 | 1.43 | 1.50 | 1.40 | 1.48 | 1.48 | 4.23% | 526,131 |
| Aug 19, 2026 | 1.46 | 1.50 | 1.39 | 1.42 | 1.42 | -1.39% | 697,430 |
| Aug 18, 2026 | 1.39 | 1.50 | 1.38 | 1.44 | 1.44 | 6.67% | 1,058,341 |
| Aug 17, 2026 | 1.36 | 1.40 | 1.31 | 1.35 | 1.35 | 3.85% | 762,861 |
| Aug 14, 2026 | 1.28 | 1.40 | 1.26 | 1.30 | 1.30 | 3.17% | 976,249 |
| Aug 13, 2026 | 1.27 | 1.40 | 1.22 | 1.26 | 1.26 | 0.80% | 1,090,544 |
| Aug 12, 2026 | 1.22 | 1.26 | 1.20 | 1.25 | 1.25 | 2.46% | 258,407 |
| Aug 11, 2026 | 1.22 | 1.24 | 1.18 | 1.22 | 1.22 | 0.83% | 337,799 |
| Aug 10, 2026 | 1.25 | 1.27 | 1.21 | 1.21 | 1.21 | -4.72% | 441,841 |
| Aug 7, 2026 | 1.27 | 1.27 | 1.23 | 1.27 | 1.27 | 1.60% | 248,666 |
| Aug 6, 2026 | 1.25 | 1.27 | 1.21 | 1.25 | 1.25 | 0.81% | 278,687 |
| Aug 5, 2026 | 1.25 | 1.26 | 1.21 | 1.24 | 1.24 | 1.64% | 151,117 |
| Aug 4, 2026 | 1.19 | 1.26 | 1.18 | 1.22 | 1.22 | 2.52% | 516,253 |
| Aug 3, 2026 | 1.17 | 1.25 | 1.17 | 1.19 | 1.19 | 1.71% | 379,326 |
| Jul 31, 2026 | 1.21 | 1.23 | 1.15 | 1.17 | 1.17 | -4.88% | 433,136 |
| Jul 30, 2026 | 1.18 | 1.27 | 1.16 | 1.23 | 1.23 | 5.13% | 796,169 |
| Jul 29, 2026 | 1.12 | 1.19 | 1.09 | 1.17 | 1.17 | 5.41% | 728,825 |
| Jul 28, 2026 | 1.05 | 1.15 | 1.00 | 1.11 | 1.11 | 5.71% | 897,910 |
| Jul 27, 2026 | 1.07 | 1.08 | 1.05 | 1.05 | 1.05 | -3.67% | 307,585 |
| Jul 24, 2026 | 1.09 | 1.09 | 1.06 | 1.09 | 1.09 | - | 165,983 |
| Jul 23, 2026 | 1.07 | 1.09 | 1.05 | 1.09 | 1.09 | 0.93% | 162,348 |
| Jul 22, 2026 | 1.08 | 1.09 | 1.06 | 1.08 | 1.08 | - | 90,521 |
| Jul 21, 2026 | 1.06 | 1.08 | 1.05 | 1.08 | 1.08 | 2.86% | 147,838 |
| Jul 20, 2026 | 1.08 | 1.11 | 1.05 | 1.05 | 1.05 | -3.67% | 187,501 |
| Jul 17, 2026 | 1.05 | 1.10 | 1.05 | 1.09 | 1.09 | -1.80% | 144,355 |
| Jul 16, 2026 | 1.08 | 1.12 | 1.05 | 1.11 | 1.11 | 1.83% | 281,974 |
| Jul 15, 2026 | 1.06 | 1.10 | 1.05 | 1.09 | 1.09 | 2.83% | 156,517 |
| Jul 14, 2026 | 1.09 | 1.12 | 1.05 | 1.06 | 1.06 | -4.50% | 452,061 |
| Jul 13, 2026 | 1.10 | 1.16 | 1.09 | 1.11 | 1.11 | 0.91% | 324,666 |
| Jul 10, 2026 | 1.13 | 1.17 | 1.05 | 1.10 | 1.10 | -3.51% | 351,874 |
| Jul 9, 2026 | 1.14 | 1.20 | 1.12 | 1.14 | 1.14 | - | 433,982 |
| Jul 8, 2026 | 1.16 | 1.17 | 1.05 | 1.14 | 1.14 | -1.72% | 598,882 |
| Jul 7, 2026 | 1.16 | 1.21 | 1.12 | 1.16 | 1.16 | - | 473,334 |
| Jul 6, 2026 | 1.04 | 1.18 | 1.03 | 1.16 | 1.16 | 14.85% | 996,995 |
| Jul 2, 2026 | 1.02 | 1.07 | 1.00 | 1.01 | 1.01 | - | 394,499 |
| Jul 1, 2026 | 0.98 | 1.02 | 0.96 | 1.01 | 1.01 | 6.82% | 241,839 |
| Jun 30, 2026 | 1.01 | 1.03 | 0.92 | 0.95 | 0.95 | -7.30% | 538,323 |
| Jun 29, 2026 | 0.99 | 1.07 | 0.97 | 1.02 | 1.02 | 5.05% | 363,580 |
| Jun 26, 2026 | 0.94 | 0.99 | 0.92 | 0.97 | 0.97 | 2.58% | 250,705 |
| Jun 25, 2026 | 0.99 | 1.03 | 0.93 | 0.95 | 0.95 | -5.33% | 234,068 |
| Jun 24, 2026 | 1.01 | 1.06 | 0.97 | 1.00 | 1.00 | -2.92% | 284,171 |
| Jun 23, 2026 | 1.09 | 1.10 | 1.02 | 1.03 | 1.03 | -4.63% | 299,864 |