Skip to main content
Biofrontera Inc. (BFRIW)
NASDAQ: BFRIW · Real-Time Price · USD · Warrants
0.0580
-0.0419 (-41.94%)
Mar 3, 2025, 4:00 PM EST - Market closed

Biofrontera Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 28, 20250.090.150.070.100.1028.57%207,108
Feb 27, 20250.100.100.060.080.08-23.07%20,608
Feb 26, 20250.100.100.100.100.10-105
Feb 25, 20250.100.160.100.100.10-15.41%55,041
Feb 24, 20250.150.180.100.120.128.55%28,225
Feb 21, 20250.090.260.060.110.1194.35%93,119
Feb 20, 20250.060.060.060.060.06-3
Feb 19, 20250.060.060.060.060.06--
Feb 18, 20250.060.060.060.060.06--
Feb 14, 20250.060.060.060.060.06--
Feb 13, 20250.060.060.060.060.06--
Feb 12, 20250.090.090.060.060.060.18%226
Feb 11, 20250.060.060.060.060.06--
Feb 10, 20250.060.060.060.060.06--
Feb 7, 20250.060.090.060.060.06-6.30%24,587
Feb 6, 20250.060.060.060.060.060.50%100
Feb 5, 20250.060.060.060.060.06--
Feb 4, 20250.060.060.060.060.06--
Feb 3, 20250.060.060.060.060.06--
Jan 31, 20250.060.060.060.060.06--
Jan 30, 20250.060.060.060.060.06--
Jan 29, 20250.060.060.060.060.066.19%119
Jan 28, 20250.060.060.060.060.06-2
Jan 27, 20250.060.060.060.060.06-1.05%501
Jan 24, 20250.060.060.060.060.06-26.79%1,152
Jan 23, 20250.080.080.080.080.08--
Jan 22, 20250.080.080.080.080.08--
Jan 21, 20250.080.080.080.080.08-88
Jan 17, 20250.080.080.080.080.08-1
Jan 16, 20250.080.080.080.080.08-20
Jan 15, 20250.080.080.080.080.08-3
Jan 14, 20250.090.100.060.080.08-8.24%12,505
Jan 13, 20250.090.090.090.090.091.49%1,230
Jan 10, 20250.090.120.080.080.08-15.15%8,483
Jan 8, 20250.090.160.080.100.1037.08%49,956
Jan 7, 20250.070.070.070.070.07-125
Jan 6, 20250.070.070.070.070.071.41%5,226
Jan 3, 20250.070.070.070.070.07-1
Jan 2, 20250.100.100.070.070.0716.97%921
Dec 31, 20240.060.100.060.060.06-35.22%3,456
Dec 30, 20240.070.090.060.090.099.53%30,205
Dec 27, 20240.100.110.070.090.090.53%7,899
Dec 26, 20240.120.120.080.090.09-29.08%1,301
Dec 24, 20240.120.120.120.120.12--
Dec 23, 20240.110.120.110.120.129.09%460
Dec 20, 20240.110.120.080.110.1122.22%5,170
Dec 19, 20240.090.090.090.090.09-17.36%195
Dec 18, 20240.110.110.110.110.11--
Dec 17, 20240.090.110.080.110.1121.00%1,805
Dec 16, 20240.090.090.090.090.09--
Dec 13, 20240.090.090.090.090.09-0.11%512
Dec 12, 20240.090.090.090.090.09-9.81%3,074
Dec 11, 20240.090.100.090.100.10-7,504
Dec 10, 20240.100.100.100.100.10-10.80%4,365
Dec 9, 20240.110.110.110.110.1112.00%1,125
Dec 6, 20240.100.100.100.100.10--
Dec 5, 20240.120.190.090.100.1021.36%31,864
Dec 4, 20240.070.090.070.080.08-1.08%2,781
Dec 3, 20240.080.080.080.080.080.97%371
Dec 2, 20240.120.170.080.080.08-36.54%15,596
Nov 29, 20240.090.150.080.130.1364.77%19,679
Nov 27, 20240.110.110.080.080.08-7.61%1,315
Nov 26, 20240.100.100.090.090.0912.12%1,845
Nov 25, 20240.090.170.060.080.0819.20%51,449
Nov 22, 20240.060.060.060.060.06-1.69%1,871
Nov 21, 20240.050.070.050.070.0726.21%19,624
Nov 20, 20240.050.050.050.050.05-4
Nov 19, 20240.050.060.050.050.05-26.32%10,155
Nov 18, 20240.070.070.070.070.07-15
Nov 15, 20240.070.070.060.070.07-22.25%10,244
Nov 14, 20240.090.090.090.090.0996.72%9,110
Nov 13, 20240.060.060.050.050.05-25.33%3,053
Nov 12, 20240.050.070.050.060.063.73%21,760
Nov 11, 20240.050.060.050.060.063.51%347
Nov 8, 20240.050.060.050.060.067.55%418
Nov 7, 20240.070.080.050.050.0525.59%1,155
Nov 6, 20240.040.040.040.040.04--
Nov 5, 20240.070.070.040.040.04-47.25%6,610
Nov 4, 20240.080.080.080.080.0821.62%3,746
Nov 1, 20240.180.180.040.070.07-65.34%48,919
Oct 31, 20240.040.230.020.190.19386.67%391,312
Oct 30, 20240.040.040.040.040.04--
Oct 29, 20240.040.040.040.040.04-434
Oct 28, 20240.040.040.040.040.04-114
Oct 25, 20240.030.040.030.040.0430.00%7,850
Oct 24, 20240.030.030.030.030.03-11,043
Oct 23, 20240.020.030.020.030.0387.50%60,118
Oct 22, 20240.020.020.020.020.02-23.44%1,700
Oct 21, 20240.020.030.020.020.021.85%35,096
Oct 18, 20240.020.020.020.020.02-35.47%5,033
Oct 17, 20240.030.030.030.030.03--
Oct 16, 20240.030.030.020.030.0372.83%7,812
Oct 15, 20240.020.020.020.020.02-8.00%1,600
Oct 14, 20240.020.020.020.020.02-9.91%4,600
Oct 11, 20240.020.020.020.020.02--
Oct 10, 20240.020.020.020.020.02--
Oct 9, 20240.020.020.020.020.02-11.20%818
Oct 8, 20240.020.030.020.030.0325.00%1,288
Oct 7, 20240.020.020.020.020.02-15,348
Oct 4, 20240.020.030.020.020.02-20.00%67,603