Biofrontera Inc. - BFRI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Biofrontera Inc. (BFRI) NASDAQ