Biofrontera Inc. - BFRI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2025	0.98	1	1	1.03	0.98	32,570
October 20, 2025	0.96	0.99	0.99	1.04	0.96	30,442
October 17, 2025	0.95	0.96	0.96	0.98	0.95	25,084
October 16, 2025	0.99	0.99	0.99	1.03	0.99	119,424
October 15, 2025	1	0.98	0.98	1.03	0.96	47,547
October 14, 2025	0.93	0.96	0.96	0.98	0.89	175,823
October 13, 2025	0.95	0.94	0.94	0.96	0.94	36,585
October 10, 2025	1.02	0.96	0.96	1.02	0.95	62,500
October 09, 2025	1.01	1.04	1.04	1.05	1.01	38,522
October 08, 2025	1.06	1.01	1.01	1.07	1	55,645
October 07, 2025	1.08	1.04	1.04	1.09	1	110,703
October 06, 2025	1.06	1.06	1.06	1.09	1.03	91,039
October 03, 2025	1.01	1.07	1.07	1.08	1.01	109,410
October 02, 2025	1	1.04	1.04	1.04	1	68,230
October 01, 2025	1.03	1.02	1.02	1.03	0.98	71,202
September 30, 2025	0.98	0.99	0.99	0.99	0.95	52,386
September 29, 2025	0.96	0.97	0.97	1	0.94	47,249
September 26, 2025	0.96	0.96	0.96	0.97	0.93	20,400
September 25, 2025	0.97	0.96	0.96	0.98	0.94	33,530
September 24, 2025	0.95	0.96	0.96	1	0.92	67,551
September 23, 2025	1.02	0.95	0.95	1.03	0.91	139,300
September 22, 2025	0.96	1.01	1.01	1.08	0.87	498,700
September 19, 2025	0.89	0.9	0.9	0.9	0.85	195,300
September 18, 2025	0.83	0.86	0.86	0.9	0.83	31,600
September 17, 2025	0.89	0.85	0.85	0.89	0.85	58,400
September 16, 2025	0.86	0.87	0.87	0.9	0.82	263,354
September 15, 2025	0.83	0.84	0.84	0.85	0.81	40,100
September 12, 2025	0.85	0.84	0.84	0.86	0.82	34,994
September 11, 2025	0.82	0.83	0.83	0.86	0.82	33,900
September 10, 2025	0.86	0.84	0.84	0.86	0.81	103,370
September 09, 2025	0.83	0.86	0.86	0.86	0.81	212,274
September 08, 2025	0.82	0.81	0.81	0.86	0.8	201,536
September 05, 2025	0.88	0.84	0.84	0.88	0.81	77,410
September 04, 2025	0.85	0.84	0.84	0.86	0.83	18,323
September 03, 2025	0.85	0.87	0.87	0.88	0.83	62,400
September 02, 2025	0.86	0.84	0.84	0.88	0.82	50,700
August 29, 2025	0.87	0.89	0.89	0.89	0.85	78,399
August 28, 2025	0.86	0.85	0.85	0.92	0.84	62,000
August 27, 2025	0.88	0.86	0.86	0.95	0.86	84,035
August 26, 2025	0.89	0.9	0.9	0.92	0.82	240,008
August 25, 2025	0.91	0.92	0.92	0.94	0.8	5.79M
August 22, 2025	0.89	0.96	0.96	0.97	0.88	67,837
August 21, 2025	0.88	0.88	0.88	0.91	0.87	8,076
August 20, 2025	0.91	0.88	0.88	0.92	0.84	83,900
August 19, 2025	0.91	0.93	0.93	1.01	0.9	37,608
August 18, 2025	0.95	0.93	0.93	0.95	0.88	44,700
August 15, 2025	0.95	0.93	0.93	0.95	0.91	54,000
August 14, 2025	1.06	0.97	0.97	1.06	0.92	35,800
August 13, 2025	0.91	0.95	0.95	0.98	0.91	42,300
August 12, 2025	0.95	0.93	0.93	0.95	0.9	47,122
August 11, 2025	0.96	0.92	0.92	0.96	0.88	35,600
August 08, 2025	0.93	0.95	0.95	0.95	0.91	30,219
August 07, 2025	1.03	0.95	0.95	1.03	0.91	88,535
August 06, 2025	1.01	1.02	1.02	1.04	0.98	58,855
August 05, 2025	1.06	1.02	1.02	1.06	0.97	46,106
August 04, 2025	1.04	1	1	1.11	1	76,444
August 01, 2025	1.06	1.04	1.04	1.11	1.02	71,638
July 31, 2025	1.04	1.08	1.08	1.14	1.03	125,845
July 30, 2025	1.08	1.05	1.05	1.08	1.05	51,608
July 29, 2025	1.07	1.05	1.05	1.08	1.02	106,622

Biofrontera Inc. (BFRI) NASDAQ