Biofrontera Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	0.73	0.73	0.67	0.68	0.68	-1.78%	176,783
May 9, 2025	0.73	0.73	0.68	0.69	0.69	-4.47%	61,369
May 8, 2025	0.70	0.73	0.69	0.73	0.73	3.66%	19,201
May 7, 2025	0.70	0.73	0.68	0.70	0.70	-1.58%	28,934
May 6, 2025	0.69	0.73	0.68	0.71	0.71	1.86%	80,983
May 5, 2025	0.71	0.72	0.69	0.70	0.70	-2.78%	22,686
May 2, 2025	0.72	0.75	0.69	0.72	0.72	4.33%	61,585
May 1, 2025	0.70	0.73	0.69	0.69	0.69	-1.41%	89,718
Apr 30, 2025	0.72	0.73	0.68	0.70	0.70	-4.10%	65,998
Apr 29, 2025	0.79	0.81	0.71	0.73	0.73	-13.00%	114,302
Apr 28, 2025	0.84	0.84	0.76	0.84	0.84	3.64%	34,515
Apr 25, 2025	0.83	0.83	0.79	0.81	0.81	-2.35%	19,973
Apr 24, 2025	0.81	0.87	0.81	0.83	0.83	4.26%	404,343
Apr 23, 2025	0.82	0.85	0.76	0.80	0.80	-4.78%	29,670
Apr 22, 2025	0.82	0.84	0.79	0.84	0.84	3.09%	2,750
Apr 21, 2025	0.82	0.85	0.80	0.81	0.81	-4.71%	16,120
Apr 17, 2025	0.84	0.85	0.80	0.85	0.85	1.80%	18,956
Apr 16, 2025	0.86	0.86	0.83	0.84	0.84	-2.44%	37,119
Apr 15, 2025	0.81	0.87	0.79	0.86	0.86	6.85%	63,048
Apr 14, 2025	0.83	0.84	0.77	0.80	0.80	-4.64%	7,456
Apr 11, 2025	0.78	0.84	0.75	0.84	0.84	3.83%	49,254
Apr 10, 2025	0.71	0.82	0.71	0.81	0.81	8.59%	325,918
Apr 9, 2025	0.66	0.75	0.65	0.75	0.75	11.03%	103,355
Apr 8, 2025	0.72	0.73	0.67	0.67	0.67	-6.81%	189,795
Apr 7, 2025	0.71	0.75	0.69	0.72	0.72	-2.70%	60,348
Apr 4, 2025	0.73	0.75	0.68	0.74	0.74	-6.02%	71,143
Apr 3, 2025	0.79	0.81	0.76	0.79	0.79	-1.70%	41,555
Apr 2, 2025	0.80	0.81	0.77	0.80	0.80	0.25%	19,232
Apr 1, 2025	0.80	0.81	0.77	0.80	0.80	-0.13%	23,268
Mar 31, 2025	0.81	0.82	0.78	0.80	0.80	-1.60%	91,854
Mar 28, 2025	0.84	0.85	0.80	0.81	0.81	-4.09%	76,381
Mar 27, 2025	0.90	0.90	0.84	0.85	0.85	-4.21%	52,642
Mar 26, 2025	0.90	0.90	0.86	0.89	0.89	-1.67%	71,833
Mar 25, 2025	0.92	0.96	0.89	0.90	0.90	-0.13%	73,858
Mar 24, 2025	0.85	0.95	0.85	0.90	0.90	4.79%	100,591
Mar 21, 2025	1.00	1.02	0.81	0.86	0.86	-16.50%	270,897
Mar 20, 2025	1.05	1.07	0.97	1.03	1.03	3.00%	196,125
Mar 19, 2025	0.97	1.02	0.92	1.00	1.00	1.32%	83,948
Mar 18, 2025	1.03	1.10	0.99	0.99	0.99	-2.28%	344,741
Mar 17, 2025	0.93	1.07	0.92	1.01	1.01	9.12%	137,958
Mar 14, 2025	0.93	0.95	0.88	0.93	0.93	-1.54%	49,264
Mar 13, 2025	0.93	0.95	0.91	0.94	0.94	2.17%	28,546
Mar 12, 2025	0.87	0.93	0.86	0.92	0.92	5.20%	21,639
Mar 11, 2025	0.86	0.90	0.86	0.87	0.87	-0.62%	23,077
Mar 10, 2025	0.89	0.97	0.88	0.88	0.88	-4.35%	55,105
Mar 7, 2025	0.90	0.97	0.90	0.92	0.92	2.86%	42,560
Mar 6, 2025	0.89	0.92	0.88	0.89	0.89	1.59%	33,308
Mar 5, 2025	0.84	0.91	0.84	0.88	0.88	4.28%	39,852
Mar 4, 2025	0.86	0.86	0.81	0.84	0.84	-2.95%	76,135
Mar 3, 2025	0.96	0.97	0.87	0.87	0.87	-10.80%	119,991