Biofrontera Inc. - BFRI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 02, 2025	0.72	0.72	0.72	0.75	0.69	61,485
May 01, 2025	0.7	0.69	0.69	0.73	0.69	92,150
April 30, 2025	0.72	0.7	0.7	0.73	0.68	66,000
April 29, 2025	0.79	0.73	0.73	0.81	0.71	114,302
April 28, 2025	0.84	0.84	0.84	0.84	0.76	34,515
April 25, 2025	0.83	0.81	0.81	0.83	0.79	20,000
April 24, 2025	0.81	0.83	0.83	0.87	0.81	404,343
April 23, 2025	0.82	0.8	0.8	0.85	0.76	29,700
April 22, 2025	0.82	0.84	0.84	0.84	0.79	2,750
April 21, 2025	0.82	0.81	0.81	0.85	0.8	16,120
April 17, 2025	0.84	0.85	0.85	0.85	0.8	19,000
April 16, 2025	0.86	0.84	0.84	0.86	0.83	37,119
April 15, 2025	0.81	0.86	0.86	0.87	0.79	62,456
April 14, 2025	0.83	0.8	0.8	0.84	0.77	7,500
April 11, 2025	0.78	0.84	0.84	0.84	0.75	49,253
April 10, 2025	0.71	0.81	0.81	0.82	0.71	325,918
April 09, 2025	0.66	0.75	0.75	0.75	0.65	103,355
April 08, 2025	0.72	0.67	0.67	0.73	0.67	189,795
April 07, 2025	0.71	0.72	0.72	0.75	0.69	60,348
April 04, 2025	0.73	0.74	0.74	0.75	0.68	70,078
April 03, 2025	0.79	0.79	0.79	0.81	0.76	41,748

Biofrontera Inc. (BFRI) NASDAQ