Biofrontera, Inc. BFRI
NASDAQ · United States · Health Technology
$1.040.00 (0.00%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1.05 | +1.06% | $1.05 | $1.12 | $1.05 | 137.87K |
| 2026-10-01 | $1.04 | -3.70% | $1.06 | $1.07 | $1.02 | 340.90K |
| 2026-09-30 | $1.08 | -0.92% | $1.11 | $1.14 | $1.07 | 284.00K |
| 2026-09-29 | $1.09 | -3.54% | $1.10 | $1.14 | $1.08 | 258.10K |
| 2026-09-28 | $1.13 | -4.24% | $1.16 | $1.17 | $1.09 | 383.80K |
| 2026-09-25 | $1.18 | -1.67% | $1.20 | $1.23 | $1.16 | 247.10K |
| 2026-09-24 | $1.20 | +4.35% | $1.16 | $1.23 | $1.14 | 280.50K |
| 2026-09-23 | $1.15 | -1.71% | $1.17 | $1.18 | $1.12 | 288.90K |
| 2026-09-22 | $1.17 | +0.86% | $1.16 | $1.18 | $1.11 | 476.30K |
| 2026-09-21 | $1.16 | -12.12% | $1.32 | $1.32 | $1.14 | 918.80K |
| 2026-09-18 | $1.32 | +6.45% | $1.29 | $1.33 | $1.27 | 376.20K |
| 2026-09-17 | $1.24 | +2.48% | $1.22 | $1.29 | $1.22 | 573.40K |
| 2026-09-16 | $1.21 | +1.68% | $1.22 | $1.24 | $1.18 | 384.60K |
| 2026-09-15 | $1.19 | -12.50% | $1.33 | $1.36 | $1.17 | 1.48M |
| 2026-09-14 | $1.36 | -12.26% | $1.57 | $1.57 | $1.36 | 2.37M |
| 2026-09-11 | $1.55 | +6.16% | $1.54 | $1.62 | $1.50 | 1.46M |
| 2026-09-10 | $1.46 | -5.19% | $1.53 | $1.55 | $1.36 | 1.65M |
| 2026-09-09 | $1.54 | -1.28% | $1.57 | $1.61 | $1.52 | 532.90K |
| 2026-09-08 | $1.56 | -3.11% | $1.64 | $1.66 | $1.54 | 840.20K |
| 2026-09-04 | $1.61 | +6.62% | $1.52 | $1.63 | $1.52 | 631.30K |
| 2026-09-03 | $1.51 | -0.66% | $1.51 | $1.56 | $1.48 | 549.50K |
| 2026-09-02 | $1.52 | -0.98% | $1.52 | $1.60 | $1.50 | 581.20K |
| 2026-09-01 | $1.53 | +0.33% | $1.54 | $1.56 | $1.50 | 400.70K |
| 2026-08-31 | $1.53 | -3.77% | $1.55 | $1.60 | $1.50 | 744.30K |
| 2026-08-28 | $1.59 | +6.71% | $1.53 | $1.61 | $1.51 | 837.00K |
| 2026-08-27 | $1.49 | -2.61% | $1.55 | $1.57 | $1.48 | 436.20K |
| 2026-08-26 | $1.53 | +1.32% | $1.54 | $1.60 | $1.49 | 542.90K |
| 2026-08-25 | $1.51 | +3.42% | $1.47 | $1.52 | $1.42 | 438.00K |
| 2026-08-24 | $1.46 | -1.35% | $1.48 | $1.55 | $1.41 | 994.30K |
| 2026-08-21 | $1.48 | 0.00% | $1.48 | $1.52 | $1.44 | 446.30K |
| 2026-08-20 | $1.48 | +4.23% | $1.43 | $1.50 | $1.40 | 526.10K |
| 2026-08-19 | $1.42 | -1.39% | $1.46 | $1.50 | $1.39 | 697.40K |
| 2026-08-18 | $1.44 | +6.67% | $1.39 | $1.50 | $1.38 | 1.06M |
| 2026-08-17 | $1.35 | +3.85% | $1.36 | $1.40 | $1.31 | 762.90K |
| 2026-08-14 | $1.30 | +3.17% | $1.28 | $1.40 | $1.26 | 976.20K |
| 2026-08-13 | $1.26 | +0.80% | $1.27 | $1.40 | $1.22 | 1.09M |
| 2026-08-12 | $1.25 | +2.46% | $1.22 | $1.26 | $1.20 | 258.40K |
| 2026-08-11 | $1.22 | +0.83% | $1.22 | $1.24 | $1.18 | 337.80K |
| 2026-08-10 | $1.21 | -4.72% | $1.25 | $1.27 | $1.21 | 441.80K |
| 2026-08-07 | $1.27 | +1.60% | $1.27 | $1.27 | $1.23 | 248.70K |
| 2026-08-06 | $1.25 | +0.81% | $1.25 | $1.27 | $1.21 | 278.60K |
| 2026-08-05 | $1.24 | +1.64% | $1.25 | $1.26 | $1.21 | 150.90K |
| 2026-08-04 | $1.22 | +2.52% | $1.19 | $1.26 | $1.18 | 516.30K |
| 2026-08-03 | $1.19 | +1.71% | $1.17 | $1.25 | $1.17 | 379.30K |
| 2026-07-31 | $1.17 | -4.88% | $1.21 | $1.23 | $1.14 | 433.10K |
| 2026-07-30 | $1.23 | +5.13% | $1.18 | $1.27 | $1.16 | 796.20K |
| 2026-07-29 | $1.17 | +5.41% | $1.12 | $1.19 | $1.09 | 728.80K |
| 2026-07-28 | $1.11 | +5.71% | $1.05 | $1.14 | $1.00 | 896.00K |
| 2026-07-27 | $1.05 | -3.67% | $1.07 | $1.08 | $1.05 | 307.00K |
| 2026-07-24 | $1.09 | 0.00% | $1.09 | $1.09 | $1.06 | 165.80K |
| 2026-07-23 | $1.09 | +0.93% | $1.07 | $1.09 | $1.05 | 162.30K |
| 2026-07-22 | $1.08 | 0.00% | $1.08 | $1.09 | $1.06 | 90.50K |
| 2026-07-21 | $1.08 | +2.86% | $1.06 | $1.08 | $1.05 | 147.80K |
| 2026-07-20 | $1.05 | -3.67% | $1.08 | $1.11 | $1.05 | 187.50K |
| 2026-07-17 | $1.09 | -1.80% | $1.05 | $1.10 | $1.05 | 144.40K |
| 2026-07-16 | $1.11 | +1.83% | $1.08 | $1.12 | $1.05 | 281.90K |
| 2026-07-15 | $1.09 | +2.83% | $1.06 | $1.10 | $1.05 | 156.50K |
| 2026-07-14 | $1.06 | -4.50% | $1.09 | $1.12 | $1.05 | 451.80K |
| 2026-07-13 | $1.11 | +0.91% | $1.10 | $1.16 | $1.09 | 324.30K |
| 2026-07-10 | $1.10 | -3.51% | $1.13 | $1.17 | $1.05 | 351.90K |
| 2026-07-09 | $1.14 | 0.00% | $1.14 | $1.20 | $1.12 | 434.00K |
| 2026-07-08 | $1.14 | -1.72% | $1.16 | $1.17 | $1.05 | 598.90K |
| 2026-07-07 | $1.16 | 0.00% | $1.16 | $1.21 | $1.12 | 473.30K |
| 2026-07-06 | $1.16 | +14.85% | $1.04 | $1.18 | $1.03 | 997.00K |
| 2026-07-02 | $1.01 | 0.00% | $1.02 | $1.07 | $1.00 | 394.40K |
| 2026-07-01 | $1.01 | +6.77% | $0.98 | $1.02 | $0.96 | 241.80K |
| 2026-06-30 | $0.95 | -7.25% | $1.01 | $1.03 | $0.92 | 538.30K |
| 2026-06-29 | $1.02 | +5.05% | $0.99 | $1.07 | $0.97 | 363.40K |
| 2026-06-26 | $0.97 | +2.53% | $0.94 | $0.99 | $0.92 | 250.70K |
| 2026-06-25 | $0.95 | -5.30% | $0.99 | $1.03 | $0.93 | 234.10K |
| 2026-06-24 | $1.00 | -2.91% | $1.01 | $1.06 | $0.97 | 284.20K |
| 2026-06-23 | $1.03 | -4.63% | $1.09 | $1.10 | $1.01 | 299.90K |
| 2026-06-22 | $1.08 | +9.42% | $1.00 | $1.15 | $0.99 | 571.70K |
| 2026-06-18 | $0.99 | +0.61% | $0.98 | $1.01 | $0.98 | 232.00K |
| 2026-06-17 | $0.98 | +1.98% | $0.98 | $1.00 | $0.96 | 141.70K |
| 2026-06-16 | $0.96 | -3.80% | $0.99 | $1.02 | $0.94 | 301.90K |
| 2026-06-15 | $1.00 | +15.61% | $0.87 | $1.03 | $0.87 | 703.60K |
| 2026-06-12 | $0.87 | -2.37% | $0.87 | $0.90 | $0.85 | 162.70K |
| 2026-06-11 | $0.89 | +2.67% | $0.88 | $0.91 | $0.86 | 129.80K |
| 2026-06-10 | $0.86 | -1.93% | $0.85 | $0.90 | $0.85 | 64.80K |
| 2026-06-09 | $0.88 | -5.38% | $0.92 | $0.92 | $0.84 | 184.70K |
| 2026-06-08 | $0.93 | -0.53% | $0.95 | $0.97 | $0.92 | 53.50K |
| 2026-06-05 | $0.94 | -6.03% | $0.99 | $1.00 | $0.92 | 205.30K |
| 2026-06-04 | $1.00 | +0.91% | $0.99 | $1.05 | $0.97 | 118.40K |
| 2026-06-03 | $0.99 | -4.27% | $1.04 | $1.04 | $0.96 | 144.50K |
| 2026-06-02 | $1.03 | +7.97% | $0.96 | $1.04 | $0.90 | 297.20K |
| 2026-06-01 | $0.95 | +7.67% | $0.90 | $0.96 | $0.87 | 244.90K |
| 2026-05-29 | $0.89 | +3.02% | $0.88 | $0.89 | $0.85 | 60.50K |
| 2026-05-28 | $0.86 | +0.23% | $0.85 | $0.86 | $0.83 | 35.00K |
| 2026-05-27 | $0.86 | +7.92% | $0.80 | $0.86 | $0.80 | 107.60K |