Biofrontera Inc. (BFRI)
NASDAQ: BFRI · Real-Time Price · USD
0.9700
+0.0512 (5.57%)
At close: Oct 9, 2026, 4:00 PM EDT
0.9429
-0.0271 (-2.79%)
After-hours: Oct 9, 2026, 6:06 PM EDT
Biofrontera Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 0.93 | 1.01 | 0.91 | 0.97 | 0.97 | 5.57% | 275,021 |
| Oct 8, 2026 | 0.94 | 0.95 | 0.88 | 0.92 | 0.92 | -1.77% | 230,485 |
| Oct 7, 2026 | 0.92 | 0.98 | 0.91 | 0.94 | 0.94 | 0.36% | 272,547 |
| Oct 6, 2026 | 0.88 | 0.95 | 0.86 | 0.93 | 0.93 | 4.61% | 390,325 |
| Oct 5, 2026 | 1.00 | 1.00 | 0.88 | 0.89 | 0.89 | -12.23% | 713,973 |
| Oct 2, 2026 | 1.11 | 1.12 | 1.00 | 1.02 | 1.02 | -2.40% | 334,782 |
| Oct 1, 2026 | 1.06 | 1.07 | 1.02 | 1.04 | 1.04 | -3.70% | 347,213 |
| Sep 30, 2026 | 1.11 | 1.14 | 1.07 | 1.08 | 1.08 | -0.92% | 284,027 |
| Sep 29, 2026 | 1.10 | 1.14 | 1.08 | 1.09 | 1.09 | -3.54% | 258,465 |
| Sep 28, 2026 | 1.16 | 1.17 | 1.09 | 1.13 | 1.13 | -4.24% | 384,494 |
| Sep 25, 2026 | 1.20 | 1.23 | 1.16 | 1.18 | 1.18 | -1.67% | 248,142 |
| Sep 24, 2026 | 1.16 | 1.23 | 1.14 | 1.20 | 1.20 | 4.35% | 284,536 |
| Sep 23, 2026 | 1.17 | 1.18 | 1.12 | 1.15 | 1.15 | -1.71% | 288,936 |
| Sep 22, 2026 | 1.16 | 1.18 | 1.11 | 1.17 | 1.17 | 0.86% | 480,707 |
| Sep 21, 2026 | 1.32 | 1.32 | 1.14 | 1.16 | 1.16 | -12.12% | 923,591 |
| Sep 18, 2026 | 1.29 | 1.33 | 1.27 | 1.32 | 1.32 | 6.45% | 378,298 |
| Sep 17, 2026 | 1.22 | 1.29 | 1.22 | 1.24 | 1.24 | 2.48% | 575,714 |
| Sep 16, 2026 | 1.22 | 1.24 | 1.18 | 1.21 | 1.21 | 1.68% | 385,423 |
| Sep 15, 2026 | 1.33 | 1.36 | 1.17 | 1.19 | 1.19 | -12.50% | 1,480,214 |
| Sep 14, 2026 | 1.57 | 1.57 | 1.36 | 1.36 | 1.36 | -12.26% | 2,370,686 |
| Sep 11, 2026 | 1.54 | 1.62 | 1.50 | 1.55 | 1.55 | 6.16% | 1,456,056 |
| Sep 10, 2026 | 1.53 | 1.56 | 1.36 | 1.46 | 1.46 | -5.19% | 1,654,154 |
| Sep 9, 2026 | 1.57 | 1.61 | 1.53 | 1.54 | 1.54 | -1.28% | 536,888 |
| Sep 8, 2026 | 1.64 | 1.66 | 1.54 | 1.56 | 1.56 | -3.11% | 841,511 |
| Sep 4, 2026 | 1.52 | 1.63 | 1.52 | 1.61 | 1.61 | 6.62% | 635,807 |
| Sep 3, 2026 | 1.51 | 1.56 | 1.48 | 1.51 | 1.51 | -0.66% | 549,967 |
| Sep 2, 2026 | 1.53 | 1.60 | 1.50 | 1.52 | 1.52 | -0.98% | 584,726 |
| Sep 1, 2026 | 1.54 | 1.56 | 1.51 | 1.54 | 1.54 | 0.33% | 402,383 |
| Aug 31, 2026 | 1.56 | 1.60 | 1.50 | 1.53 | 1.53 | -3.77% | 745,451 |
| 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 |