Biofrontera Inc. (BFRI)
NASDAQ: BFRI · Real-Time Price · USD
0.8356
+0.0072 (0.87%)
At close: Dec 5, 2025, 4:00 PM EST
0.8100
-0.0256 (-3.06%)
After-hours: Dec 5, 2025, 7:39 PM EST
Biofrontera Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.83 | 0.87 | 0.82 | 0.84 | 0.84 | 0.87% | 43,671 |
| Dec 4, 2025 | 0.81 | 0.83 | 0.77 | 0.83 | 0.83 | 4.39% | 122,012 |
| Dec 3, 2025 | 0.78 | 0.83 | 0.77 | 0.79 | 0.79 | -2.02% | 437,287 |
| Dec 2, 2025 | 0.82 | 0.86 | 0.81 | 0.81 | 0.81 | -0.11% | 105,302 |
| Dec 1, 2025 | 0.83 | 0.87 | 0.81 | 0.81 | 0.81 | -0.73% | 96,137 |
| Nov 28, 2025 | 0.80 | 0.82 | 0.78 | 0.82 | 0.82 | 3.60% | 34,445 |
| Nov 26, 2025 | 0.78 | 0.80 | 0.76 | 0.79 | 0.79 | -0.19% | 71,377 |
| Nov 25, 2025 | 0.80 | 0.80 | 0.75 | 0.79 | 0.79 | -0.50% | 29,093 |
| Nov 24, 2025 | 0.77 | 0.83 | 0.75 | 0.79 | 0.79 | 7.33% | 54,946 |
| Nov 21, 2025 | 0.78 | 0.80 | 0.71 | 0.74 | 0.74 | -1.83% | 276,694 |
| Nov 20, 2025 | 0.81 | 0.83 | 0.73 | 0.75 | 0.75 | -6.85% | 74,047 |
| Nov 19, 2025 | 0.84 | 0.85 | 0.77 | 0.81 | 0.81 | -1.37% | 34,302 |
| Nov 18, 2025 | 0.87 | 0.87 | 0.75 | 0.82 | 0.82 | -3.95% | 164,936 |
| Nov 17, 2025 | 0.83 | 0.90 | 0.82 | 0.85 | 0.85 | 4.43% | 51,610 |
| Nov 14, 2025 | 0.88 | 0.90 | 0.80 | 0.82 | 0.82 | -8.13% | 262,852 |
| Nov 13, 2025 | 0.95 | 1.02 | 0.88 | 0.89 | 0.89 | -8.59% | 193,082 |
| Nov 12, 2025 | 1.10 | 1.12 | 0.93 | 0.97 | 0.97 | -6.38% | 243,198 |
| Nov 11, 2025 | 1.01 | 1.13 | 1.01 | 1.04 | 1.04 | - | 157,042 |
| Nov 10, 2025 | 1.07 | 1.11 | 1.02 | 1.04 | 1.04 | -3.70% | 148,124 |
| Nov 7, 2025 | 1.14 | 1.14 | 1.02 | 1.08 | 1.08 | -6.90% | 1,114,127 |
| Nov 6, 2025 | 1.09 | 1.19 | 1.08 | 1.16 | 1.16 | 6.42% | 333,999 |
| Nov 5, 2025 | 1.07 | 1.10 | 1.06 | 1.09 | 1.09 | 5.83% | 109,606 |
| Nov 4, 2025 | 1.07 | 1.09 | 1.03 | 1.03 | 1.03 | -6.36% | 143,467 |
| Nov 3, 2025 | 1.10 | 1.14 | 1.07 | 1.10 | 1.10 | - | 101,976 |
| Oct 31, 2025 | 1.05 | 1.15 | 1.05 | 1.10 | 1.10 | 2.80% | 159,105 |
| Oct 30, 2025 | 1.08 | 1.09 | 1.00 | 1.07 | 1.07 | 0.94% | 136,029 |
| Oct 29, 2025 | 1.12 | 1.12 | 1.05 | 1.06 | 1.06 | - | 157,610 |
| Oct 28, 2025 | 1.03 | 1.10 | 1.02 | 1.06 | 1.06 | 3.41% | 107,740 |
| Oct 27, 2025 | 1.14 | 1.15 | 1.01 | 1.03 | 1.03 | -6.82% | 125,364 |
| Oct 24, 2025 | 1.14 | 1.15 | 1.09 | 1.10 | 1.10 | -2.65% | 190,836 |
| Oct 23, 2025 | 1.00 | 1.14 | 0.98 | 1.13 | 1.13 | 11.88% | 185,002 |
| Oct 22, 2025 | 0.98 | 1.03 | 0.98 | 1.01 | 1.01 | 1.33% | 93,360 |
| Oct 21, 2025 | 0.98 | 1.03 | 0.98 | 1.00 | 1.00 | 0.69% | 32,541 |
| Oct 20, 2025 | 0.96 | 1.04 | 0.96 | 0.99 | 0.99 | 3.11% | 30,442 |
| Oct 17, 2025 | 0.95 | 0.98 | 0.95 | 0.96 | 0.96 | -3.03% | 25,046 |
| Oct 16, 2025 | 0.99 | 1.03 | 0.99 | 0.99 | 0.99 | 0.86% | 119,424 |
| Oct 15, 2025 | 1.00 | 1.03 | 0.96 | 0.98 | 0.98 | 2.55% | 47,547 |
| Oct 14, 2025 | 0.93 | 0.98 | 0.89 | 0.96 | 0.96 | 1.61% | 175,823 |
| Oct 13, 2025 | 0.95 | 0.96 | 0.94 | 0.94 | 0.94 | -1.88% | 36,585 |
| Oct 10, 2025 | 1.02 | 1.02 | 0.95 | 0.96 | 0.96 | -7.69% | 62,497 |
| Oct 9, 2025 | 1.01 | 1.05 | 1.01 | 1.04 | 1.04 | 2.97% | 38,522 |
| Oct 8, 2025 | 1.06 | 1.07 | 1.00 | 1.01 | 1.01 | -2.88% | 57,096 |
| Oct 7, 2025 | 1.08 | 1.09 | 1.00 | 1.04 | 1.04 | -1.89% | 110,812 |
| Oct 6, 2025 | 1.06 | 1.09 | 1.03 | 1.06 | 1.06 | -0.93% | 91,039 |
| Oct 3, 2025 | 1.01 | 1.08 | 1.01 | 1.07 | 1.07 | 2.88% | 109,410 |
| Oct 2, 2025 | 1.00 | 1.04 | 1.00 | 1.04 | 1.04 | 1.96% | 68,230 |
| Oct 1, 2025 | 1.03 | 1.03 | 0.98 | 1.02 | 1.02 | 3.55% | 71,202 |
| Sep 30, 2025 | 0.98 | 0.99 | 0.95 | 0.99 | 0.99 | 1.77% | 52,386 |
| Sep 29, 2025 | 0.96 | 1.00 | 0.94 | 0.97 | 0.97 | 0.83% | 47,249 |
| Sep 26, 2025 | 0.96 | 0.97 | 0.93 | 0.96 | 0.96 | -0.02% | 20,393 |