Biofrontera Inc. - BFRI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.85	0.89	0.89	0.89	0.85	144,349
February 19, 2026	0.95	0.86	0.86	0.95	0.82	266,704
February 18, 2026	0.84	0.93	0.93	0.95	0.82	528,800
February 17, 2026	0.77	0.83	0.83	0.86	0.75	243,700
February 13, 2026	0.78	0.78	0.78	0.79	0.77	114,771
February 12, 2026	0.83	0.79	0.79	0.83	0.72	247,759
February 11, 2026	0.83	0.77	0.77	0.85	0.73	515,981
February 10, 2026	0.79	0.78	0.78	0.8	0.76	298,941
February 09, 2026	0.93	0.81	0.81	0.96	0.65	13.94M
February 06, 2026	0.87	0.82	0.82	0.88	0.81	203,380
February 05, 2026	0.85	0.84	0.84	0.87	0.8	95,028
February 04, 2026	0.87	0.89	0.89	0.89	0.84	82,900
February 03, 2026	0.89	0.86	0.86	0.89	0.82	177,812
February 02, 2026	0.89	0.9	0.9	0.94	0.83	151,000
January 30, 2026	0.98	0.93	0.93	0.98	0.93	111,534
January 29, 2026	0.99	0.99	0.99	0.99	0.95	91,608
January 28, 2026	0.99	0.99	0.99	0.99	0.95	73,572
January 27, 2026	0.99	0.98	0.98	1	0.97	39,649
January 26, 2026	0.98	1	1	1.01	0.97	93,370
January 23, 2026	0.99	1	1	1	0.95	44,547
January 22, 2026	0.99	1	1	1	0.94	96,005
January 21, 2026	0.84	1	1	1	0.81	306,300
January 20, 2026	0.8	0.83	0.83	0.84	0.8	155,485
January 16, 2026	0.81	0.83	0.83	0.84	0.8	66,155
January 15, 2026	0.8	0.84	0.84	0.86	0.79	92,096
January 14, 2026	0.81	0.81	0.81	0.81	0.78	79,218
January 13, 2026	0.88	0.8	0.8	0.88	0.78	518,348
January 12, 2026	0.82	0.8	0.8	0.83	0.77	29,015
January 09, 2026	0.84	0.82	0.82	0.84	0.81	42,509
January 08, 2026	0.8	0.82	0.82	0.83	0.77	84,500
January 07, 2026	0.79	0.8	0.8	0.8	0.77	29,339
January 06, 2026	0.79	0.8	0.8	0.82	0.76	164,600
January 05, 2026	0.71	0.8	0.8	0.85	0.71	467,246
January 02, 2026	0.61	0.73	0.73	0.74	0.57	6.05M
December 31, 2025	0.72	0.57	0.57	0.78	0.55	346,322
December 30, 2025	0.73	0.72	0.72	0.78	0.72	38,750
December 29, 2025	0.73	0.73	0.73	0.74	0.73	26,060
December 26, 2025	0.75	0.72	0.72	0.75	0.72	25,150
December 24, 2025	0.73	0.72	0.72	0.74	0.7	93,200
December 23, 2025	0.75	0.71	0.71	0.75	0.7	80,331
December 22, 2025	0.75	0.74	0.74	0.75	0.73	42,000
December 19, 2025	0.75	0.77	0.77	0.77	0.71	66,200
December 18, 2025	0.79	0.76	0.76	0.82	0.7	231,278
December 17, 2025	0.77	0.72	0.72	0.77	0.71	45,815
December 16, 2025	0.81	0.73	0.73	0.81	0.72	106,900
December 15, 2025	0.83	0.79	0.79	0.83	0.79	62,830
December 12, 2025	0.79	0.81	0.81	0.83	0.79	53,389
December 11, 2025	0.81	0.81	0.81	0.83	0.8	16,400
December 10, 2025	0.81	0.81	0.81	0.82	0.77	69,700
December 09, 2025	0.83	0.8	0.8	0.84	0.8	50,984
December 08, 2025	0.82	0.82	0.82	0.9	0.8	22,500
December 05, 2025	0.83	0.84	0.84	0.87	0.82	50,743
December 04, 2025	0.81	0.83	0.83	0.83	0.77	122,011
December 03, 2025	0.78	0.79	0.79	0.83	0.77	440,300
December 02, 2025	0.82	0.81	0.81	0.86	0.81	377,900
December 01, 2025	0.83	0.81	0.81	0.87	0.81	96,137
November 28, 2025	0.8	0.82	0.82	0.82	0.78	34,445
November 26, 2025	0.78	0.79	0.79	0.8	0.76	71,377
November 25, 2025	0.8	0.79	0.79	0.8	0.75	29,443
November 24, 2025	0.77	0.79	0.79	0.83	0.75	54,966

Biofrontera Inc. (BFRI) NASDAQ