Biofrontera Inc. - Common Stock (BFRI)

Last Price1.0850

Change-0.0150 (-1.36%)

NASDAQ · Last Trade: Apr 30th, 12:27 PM EDT

Historical Prices For Biofrontera Inc. - Common Stock (BFRI)

Date Range:

2026-01-30 - 2026-04-30

Date	Open	High	Low	Close	Volume	Adjusted Close
4/29/2026	1.11	1.13	1.07	1.10	81,166	1.10
4/28/2026	1.14	1.17	1.10	1.12	120,667	1.12
4/27/2026	1.10	1.17	1.07	1.13	271,276	1.13
4/24/2026	1.02	1.12	1.02	1.08	75,869	1.08
4/23/2026	1.10	1.12	1.00	1.03	161,586	1.03
4/22/2026	1.06	1.12	1.06	1.06	95,924	1.06
4/21/2026	1.10	1.10	1.03	1.09	103,653	1.09
4/20/2026	1.10	1.11	1.06	1.09	147,787	1.09
4/17/2026	1.09	1.16	1.08	1.10	229,820	1.10
4/16/2026	1.07	1.08	1.02	1.08	115,913	1.08
4/15/2026	1.08	1.09	1.06	1.06	116,367	1.06
4/14/2026	1.05	1.09	1.02	1.09	154,280	1.09
4/13/2026	1.06	1.06	1.01	1.05	110,156	1.05
4/10/2026	1.04	1.05	1.01	1.03	69,564	1.03
4/09/2026	1.00	1.05	0.98	1.04	117,332	1.04
4/08/2026	1.02	1.02	0.95	0.96	96,823	0.96
4/07/2026	1.00	1.00	0.95	0.98	40,792	0.98
4/06/2026	0.95	1.00	0.95	0.99	88,550	0.99
4/02/2026	0.88	0.99	0.88	0.98	131,619	0.98
4/01/2026	0.81	0.98	0.80	0.92	475,157	0.92
3/31/2026	0.78	0.81	0.78	0.81	15,684	0.81
3/30/2026	0.82	0.82	0.77	0.78	39,715	0.78
3/27/2026	0.80	0.82	0.76	0.82	164,428	0.82
3/26/2026	0.81	0.83	0.80	0.81	39,950	0.81
3/25/2026	0.84	0.84	0.81	0.82	42,354	0.82
3/24/2026	0.83	0.84	0.80	0.81	74,045	0.81
3/23/2026	0.87	0.94	0.82	0.85	288,480	0.85
3/20/2026	0.86	0.88	0.80	0.87	192,517	0.87
3/19/2026	0.88	0.96	0.78	0.86	502,092	0.86
3/18/2026	0.86	0.87	0.85	0.87	51,169	0.87
3/17/2026	0.86	0.89	0.86	0.89	26,927	0.89
3/16/2026	0.87	0.89	0.86	0.89	71,771	0.89
3/13/2026	0.86	0.87	0.84	0.87	52,385	0.87
3/12/2026	0.85	0.87	0.84	0.87	22,687	0.87
3/11/2026	0.83	0.85	0.83	0.85	48,733	0.85
3/10/2026	0.81	0.83	0.81	0.83	62,932	0.83
3/09/2026	0.86	0.86	0.80	0.82	552,267	0.82
3/06/2026	0.86	0.89	0.84	0.86	37,171	0.86
3/05/2026	0.88	0.90	0.85	0.86	25,198	0.86
3/04/2026	0.92	0.92	0.86	0.90	85,487	0.90
3/03/2026	0.89	0.91	0.86	0.89	84,866	0.89
3/02/2026	0.94	0.95	0.91	0.92	117,301	0.92
2/27/2026	0.88	0.93	0.88	0.91	53,465	0.91
2/26/2026	0.90	0.93	0.88	0.93	123,479	0.93
2/25/2026	0.86	0.95	0.85	0.92	243,653	0.92
2/24/2026	0.85	0.85	0.81	0.85	58,564	0.85
2/23/2026	0.87	0.88	0.80	0.86	225,195	0.86
2/20/2026	0.85	0.89	0.85	0.89	144,349	0.89
2/19/2026	0.95	0.95	0.82	0.86	261,902	0.86
2/18/2026	0.84	0.95	0.82	0.93	525,884	0.93
2/17/2026	0.77	0.86	0.75	0.83	239,230	0.83
2/13/2026	0.78	0.79	0.77	0.78	114,771	0.78
2/12/2026	0.83	0.83	0.72	0.79	247,528	0.79
2/11/2026	0.83	0.85	0.73	0.77	515,894	0.77
2/10/2026	0.79	0.80	0.76	0.78	294,551	0.78
2/09/2026	0.93	0.96	0.65	0.81	13,830,186	0.81
2/06/2026	0.87	0.88	0.81	0.82	203,380	0.82
2/05/2026	0.85	0.87	0.80	0.84	94,977	0.84
2/04/2026	0.87	0.89	0.84	0.89	82,886	0.89
2/03/2026	0.89	0.89	0.82	0.86	177,798	0.86
2/02/2026	0.89	0.94	0.83	0.90	150,996	0.90
1/30/2026	0.98	0.98	0.93	0.93	111,534	0.93