Biofrontera Inc. - BFRI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 28, 2025	1.05	1.07	1.07	1.12	0.99	143,906
July 25, 2025	1.11	1.06	1.06	1.14	1.01	55,500
July 24, 2025	1.08	1.11	1.11	1.17	1.05	189,087
July 23, 2025	0.93	1.08	1.08	1.11	0.9	260,222
July 22, 2025	0.9	0.9	0.9	0.92	0.84	73,614
July 21, 2025	0.9	0.87	0.87	0.9	0.84	96,156
July 18, 2025	0.87	0.88	0.88	0.9	0.83	36,268
July 17, 2025	0.85	0.85	0.85	0.87	0.84	63,458
July 16, 2025	0.83	0.84	0.84	0.84	0.8	44,915
July 15, 2025	0.84	0.82	0.82	0.86	0.81	142,315
July 14, 2025	0.89	0.86	0.86	0.9	0.82	84,600
July 11, 2025	0.82	0.86	0.86	0.89	0.8	424,500
July 10, 2025	0.84	0.85	0.85	0.88	0.83	106,877
July 09, 2025	0.76	0.84	0.84	0.91	0.75	1.08M
July 08, 2025	0.69	0.73	0.73	0.79	0.67	368,126
July 07, 2025	0.68	0.69	0.69	0.7	0.66	77,517
July 03, 2025	0.71	0.7	0.7	0.73	0.7	106,900
July 02, 2025	0.68	0.69	0.69	0.73	0.66	194,100
July 01, 2025	0.66	0.69	0.69	0.7	0.64	220,386
June 30, 2025	0.59	0.71	0.71	0.76	0.59	1.09M
June 27, 2025	0.6	0.6	0.6	0.62	0.6	20,134
June 26, 2025	0.61	0.62	0.62	0.67	0.61	77,900
June 25, 2025	0.66	0.62	0.62	0.66	0.62	54,200
June 24, 2025	0.64	0.64	0.64	0.65	0.62	46,236
June 23, 2025	0.61	0.63	0.63	0.65	0.61	41,026
June 20, 2025	0.64	0.61	0.61	0.66	0.61	46,900
June 18, 2025	0.65	0.65	0.65	0.66	0.63	42,203
June 17, 2025	0.66	0.63	0.63	0.66	0.62	36,649
June 16, 2025	0.63	0.66	0.66	0.69	0.63	87,154
June 13, 2025	0.65	0.66	0.66	0.68	0.63	151,600
June 12, 2025	0.63	0.65	0.65	0.68	0.62	93,903
June 11, 2025	0.63	0.65	0.65	0.7	0.59	828,920
June 10, 2025	0.6	0.61	0.61	0.63	0.6	42,617
June 09, 2025	0.59	0.6	0.6	0.63	0.59	121,714
June 06, 2025	0.62	0.6	0.6	0.62	0.59	72,300
June 05, 2025	0.62	0.6	0.6	0.65	0.59	127,740
June 04, 2025	0.64	0.63	0.63	0.66	0.61	204,505
June 03, 2025	0.57	0.66	0.66	0.73	0.55	1.42M
June 02, 2025	0.58	0.57	0.57	0.59	0.57	83,106
May 30, 2025	0.6	0.56	0.56	0.61	0.54	173,828
May 29, 2025	0.61	0.61	0.61	0.63	0.6	43,700
May 28, 2025	0.63	0.61	0.61	0.63	0.58	178,700
May 27, 2025	0.66	0.64	0.64	0.66	0.6	162,945
May 23, 2025	0.65	0.64	0.64	0.66	0.63	73,362
May 22, 2025	0.63	0.67	0.67	0.68	0.63	58,152
May 21, 2025	0.68	0.65	0.64	0.68	0.64	38,023
May 20, 2025	0.67	0.66	0.66	0.69	0.63	115,500
May 19, 2025	0.68	0.67	0.67	0.69	0.64	109,248
May 16, 2025	0.71	0.65	0.65	0.71	0.62	724,253
May 15, 2025	0.69	0.7	0.7	0.77	0.67	973,524
May 14, 2025	0.73	0.7	0.7	0.73	0.66	124,700
May 13, 2025	0.7	0.72	0.72	0.74	0.67	252,450
May 12, 2025	0.73	0.68	0.68	0.73	0.67	176,800
May 09, 2025	0.73	0.69	0.69	0.73	0.68	61,349
May 08, 2025	0.7	0.73	0.73	0.73	0.69	16,877
May 07, 2025	0.7	0.7	0.7	0.73	0.68	28,927
May 06, 2025	0.69	0.71	0.71	0.73	0.68	80,983
May 05, 2025	0.71	0.7	0.7	0.72	0.69	22,686

Biofrontera Inc. (BFRI) NASDAQ