Biofrontera Inc. (BFRI)
NASDAQ: BFRI · Real-Time Price · USD
1.210
-0.010 (-0.82%)
Aug 12, 2026, 11:54 AM EDT - Market open
Biofrontera Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 1.22 | 1.23 | 1.20 | 1.21 | - | -0.82% | 38,002 |
| Aug 11, 2026 | 1.22 | 1.24 | 1.18 | 1.22 | 1.22 | 0.83% | 332,763 |
| Aug 10, 2026 | 1.25 | 1.27 | 1.21 | 1.21 | 1.21 | -4.72% | 437,359 |
| Aug 7, 2026 | 1.27 | 1.27 | 1.23 | 1.27 | 1.27 | 1.60% | 246,735 |
| Aug 6, 2026 | 1.25 | 1.27 | 1.21 | 1.25 | 1.25 | 0.81% | 277,241 |
| Aug 5, 2026 | 1.25 | 1.26 | 1.21 | 1.24 | 1.24 | 1.64% | 150,669 |
| Aug 4, 2026 | 1.19 | 1.26 | 1.18 | 1.22 | 1.22 | 2.52% | 512,051 |
| Aug 3, 2026 | 1.17 | 1.25 | 1.17 | 1.19 | 1.19 | 1.71% | 378,071 |
| Jul 31, 2026 | 1.21 | 1.23 | 1.15 | 1.17 | 1.17 | -4.88% | 432,618 |
| Jul 30, 2026 | 1.18 | 1.27 | 1.16 | 1.23 | 1.23 | 5.13% | 777,983 |
| Jul 29, 2026 | 1.12 | 1.19 | 1.09 | 1.17 | 1.17 | 5.41% | 717,598 |
| Jul 28, 2026 | 1.05 | 1.15 | 1.00 | 1.11 | 1.11 | 5.71% | 888,823 |
| Jul 27, 2026 | 1.07 | 1.08 | 1.05 | 1.05 | 1.05 | -3.67% | 305,475 |
| Jul 24, 2026 | 1.09 | 1.09 | 1.06 | 1.09 | 1.09 | - | 165,608 |
| Jul 23, 2026 | 1.07 | 1.09 | 1.05 | 1.09 | 1.09 | 0.93% | 159,394 |
| Jul 22, 2026 | 1.08 | 1.09 | 1.06 | 1.08 | 1.08 | - | 90,496 |
| Jul 21, 2026 | 1.06 | 1.08 | 1.05 | 1.08 | 1.08 | 2.86% | 144,218 |
| Jul 20, 2026 | 1.08 | 1.11 | 1.05 | 1.05 | 1.05 | -3.67% | 187,477 |
| Jul 17, 2026 | 1.05 | 1.10 | 1.05 | 1.09 | 1.09 | -1.80% | 141,341 |
| Jul 16, 2026 | 1.08 | 1.12 | 1.05 | 1.11 | 1.11 | 1.83% | 281,410 |
| Jul 15, 2026 | 1.06 | 1.10 | 1.05 | 1.09 | 1.09 | 2.83% | 154,875 |
| Jul 14, 2026 | 1.09 | 1.12 | 1.05 | 1.06 | 1.06 | -4.50% | 451,799 |
| Jul 13, 2026 | 1.10 | 1.16 | 1.09 | 1.11 | 1.11 | 0.91% | 323,641 |
| Jul 10, 2026 | 1.13 | 1.17 | 1.05 | 1.10 | 1.10 | -3.51% | 351,816 |
| Jul 9, 2026 | 1.14 | 1.20 | 1.12 | 1.14 | 1.14 | - | 433,913 |
| Jul 8, 2026 | 1.16 | 1.17 | 1.05 | 1.14 | 1.14 | -1.72% | 594,067 |
| Jul 7, 2026 | 1.16 | 1.21 | 1.12 | 1.16 | 1.16 | - | 472,763 |
| Jul 6, 2026 | 1.04 | 1.18 | 1.03 | 1.16 | 1.16 | 14.85% | 995,026 |
| Jul 2, 2026 | 1.02 | 1.07 | 1.00 | 1.01 | 1.01 | - | 394,296 |
| Jul 1, 2026 | 0.98 | 1.02 | 0.96 | 1.01 | 1.01 | 6.82% | 240,145 |
| Jun 30, 2026 | 1.01 | 1.03 | 0.92 | 0.95 | 0.95 | -7.30% | 534,730 |
| Jun 29, 2026 | 0.99 | 1.07 | 0.97 | 1.02 | 1.02 | 5.05% | 363,281 |
| Jun 26, 2026 | 0.94 | 0.99 | 0.92 | 0.97 | 0.97 | 2.58% | 248,116 |
| Jun 25, 2026 | 0.99 | 1.03 | 0.93 | 0.95 | 0.95 | -5.33% | 234,067 |
| Jun 24, 2026 | 1.01 | 1.06 | 0.97 | 1.00 | 1.00 | -2.92% | 282,933 |
| Jun 23, 2026 | 1.09 | 1.10 | 1.02 | 1.03 | 1.03 | -4.63% | 268,865 |
| Jun 22, 2026 | 1.00 | 1.15 | 0.99 | 1.08 | 1.08 | 9.42% | 566,338 |
| Jun 18, 2026 | 0.98 | 1.01 | 0.98 | 0.99 | 0.99 | 0.61% | 227,077 |
| Jun 17, 2026 | 0.98 | 1.00 | 0.96 | 0.98 | 0.98 | 1.98% | 138,550 |
| Jun 16, 2026 | 0.99 | 1.02 | 0.95 | 0.96 | 0.96 | -3.80% | 301,143 |
| Jun 15, 2026 | 0.87 | 1.03 | 0.87 | 1.00 | 1.00 | 15.59% | 704,874 |
| Jun 12, 2026 | 0.87 | 0.90 | 0.85 | 0.87 | 0.87 | -2.39% | 162,741 |
| Jun 11, 2026 | 0.88 | 0.91 | 0.86 | 0.89 | 0.89 | 2.70% | 129,839 |
| Jun 10, 2026 | 0.85 | 0.90 | 0.85 | 0.86 | 0.86 | -1.93% | 65,046 |
| Jun 9, 2026 | 0.92 | 0.92 | 0.84 | 0.88 | 0.88 | -5.38% | 184,705 |
| Jun 8, 2026 | 0.95 | 0.97 | 0.92 | 0.93 | 0.93 | -0.53% | 53,506 |
| Jun 5, 2026 | 0.99 | 1.00 | 0.92 | 0.94 | 0.94 | -6.03% | 205,518 |
| Jun 4, 2026 | 0.99 | 1.05 | 0.97 | 1.00 | 1.00 | 0.96% | 118,474 |
| Jun 3, 2026 | 1.04 | 1.04 | 0.96 | 0.99 | 0.99 | -4.32% | 144,645 |
| Jun 2, 2026 | 0.96 | 1.04 | 0.90 | 1.03 | 1.03 | 7.94% | 297,169 |