Biofrontera Inc. - BFRI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	0.78	0.74	0.74	0.8	0.71	276,700
November 20, 2025	0.81	0.75	0.75	0.83	0.73	74,047
November 19, 2025	0.84	0.81	0.81	0.85	0.77	34,302
November 18, 2025	0.87	0.82	0.82	0.87	0.75	164,936
November 17, 2025	0.83	0.85	0.85	0.9	0.82	51,610
November 14, 2025	0.88	0.82	0.82	0.9	0.8	261,658
November 13, 2025	0.96	0.89	0.89	1.02	0.88	193,100
November 12, 2025	1.1	0.97	0.97	1.12	0.93	243,100
November 11, 2025	1.01	1.04	1.04	1.13	1.01	157,000
November 10, 2025	1.07	1.04	1.04	1.11	1.02	148,124
November 07, 2025	1.14	1.08	1.08	1.14	1.02	1.11M
November 06, 2025	1.09	1.16	1.16	1.19	1.08	334,000
November 05, 2025	1.07	1.09	1.09	1.1	1.06	109,606
November 04, 2025	1.07	1.03	1.03	1.09	1.03	143,467
November 03, 2025	1.1	1.1	1.1	1.14	1.07	102,000
October 31, 2025	1.05	1.1	1.1	1.15	1.05	159,105
October 30, 2025	1.08	1.07	1.07	1.09	1	136,029
October 29, 2025	1.12	1.06	1.06	1.12	1.05	157,610
October 28, 2025	1.03	1.06	1.06	1.09	1.02	107,740
October 27, 2025	1.14	1.02	1.02	1.15	1.01	125,400
October 24, 2025	1.14	1.1	1.1	1.15	1.09	190,836
October 23, 2025	1	1.13	1.13	1.14	0.98	185,002
October 22, 2025	0.98	1.01	1.01	1.03	0.98	93,400
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

Biofrontera Inc. (BFRI) NASDAQ