Biofrontera Inc. (BFRI)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 1.7000 | 1.8700 | 1.7000 | 1.7200 | 1.7200 | 38,800 |
| 02 May 2024 | 1.9400 | 2.1300 | 1.7300 | 1.7900 | 1.7900 | 56,800 |
| 01 May 2024 | 1.8400 | 2.0870 | 1.7100 | 1.9600 | 1.9600 | 70,500 |
| 30 Apr 2024 | 1.7000 | 1.8900 | 1.7000 | 1.8400 | 1.8400 | 36,500 |
| 29 Apr 2024 | 1.5900 | 1.8000 | 1.5700 | 1.7300 | 1.7300 | 75,700 |
| 26 Apr 2024 | 1.6000 | 1.7300 | 1.5600 | 1.5900 | 1.5900 | 50,500 |
| 25 Apr 2024 | 1.6100 | 1.6900 | 1.6050 | 1.6900 | 1.6900 | 26,000 |
| 24 Apr 2024 | 1.5500 | 1.7110 | 1.5050 | 1.6600 | 1.6600 | 63,000 |
| 23 Apr 2024 | 1.4100 | 1.5180 | 1.4100 | 1.4950 | 1.4950 | 53,900 |
| 22 Apr 2024 | 1.6600 | 1.7000 | 1.3760 | 1.4450 | 1.4450 | 93,900 |
| 19 Apr 2024 | 1.7860 | 1.7860 | 1.6700 | 1.6900 | 1.6900 | 66,200 |
| 18 Apr 2024 | 1.6900 | 1.8150 | 1.6450 | 1.6700 | 1.6700 | 40,800 |
| 17 Apr 2024 | 1.8900 | 1.9700 | 1.6800 | 1.7100 | 1.7100 | 77,400 |
| 16 Apr 2024 | 1.6400 | 1.8600 | 1.6400 | 1.8190 | 1.8190 | 48,400 |
| 15 Apr 2024 | 2.0000 | 2.0000 | 1.6400 | 1.6400 | 1.6400 | 97,300 |
| 12 Apr 2024 | 2.1900 | 2.1900 | 2.0100 | 2.0900 | 2.0900 | 78,400 |
| 11 Apr 2024 | 2.3400 | 2.4200 | 1.8600 | 2.0000 | 2.0000 | 192,000 |
| 10 Apr 2024 | 2.2600 | 2.4300 | 2.2200 | 2.3800 | 2.3800 | 102,500 |
| 09 Apr 2024 | 2.0000 | 2.3500 | 1.9110 | 2.3100 | 2.3100 | 196,700 |
| 08 Apr 2024 | 1.8000 | 2.0000 | 1.7620 | 1.9800 | 1.9800 | 180,700 |
| 05 Apr 2024 | 1.6500 | 1.8200 | 1.6500 | 1.8100 | 1.8100 | 36,600 |
| 04 Apr 2024 | 1.7900 | 1.8600 | 1.6100 | 1.7000 | 1.7000 | 81,800 |
| 03 Apr 2024 | 1.8000 | 2.0500 | 1.7000 | 1.8000 | 1.8000 | 194,700 |
| 02 Apr 2024 | 2.1000 | 2.1400 | 1.5700 | 1.7400 | 1.7400 | 251,800 |
| 01 Apr 2024 | 1.5700 | 2.2100 | 1.5000 | 1.9200 | 1.9200 | 609,700 |
| 28 Mar 2024 | 1.1500 | 1.5800 | 1.1100 | 1.5400 | 1.5400 | 250,100 |
| 27 Mar 2024 | 1.1000 | 1.1500 | 1.0600 | 1.1500 | 1.1500 | 58,100 |
| 26 Mar 2024 | 1.1500 | 1.1900 | 1.0920 | 1.1160 | 1.1160 | 48,200 |
| 25 Mar 2024 | 1.2100 | 1.2200 | 1.1500 | 1.1800 | 1.1800 | 52,400 |
| 22 Mar 2024 | 1.2600 | 1.2600 | 1.1900 | 1.2000 | 1.2000 | 31,600 |
| 21 Mar 2024 | 1.2600 | 1.2900 | 1.2300 | 1.2500 | 1.2500 | 30,700 |
| 20 Mar 2024 | 1.1600 | 1.2940 | 1.1600 | 1.2700 | 1.2700 | 54,900 |
| 19 Mar 2024 | 1.3000 | 1.3000 | 1.0200 | 1.1800 | 1.1800 | 161,700 |
| 18 Mar 2024 | 1.6900 | 1.6900 | 1.2000 | 1.2600 | 1.2600 | 184,800 |
| 15 Mar 2024 | 1.7500 | 1.7500 | 1.3900 | 1.5500 | 1.5500 | 251,600 |
| 14 Mar 2024 | 1.6700 | 1.9500 | 1.6500 | 1.7500 | 1.7500 | 378,300 |
| 13 Mar 2024 | 1.2700 | 1.6300 | 1.2680 | 1.6300 | 1.6300 | 238,600 |
| 12 Mar 2024 | 1.1600 | 1.3700 | 1.1600 | 1.3100 | 1.3100 | 234,200 |
| 11 Mar 2024 | 1.1700 | 1.2500 | 1.1500 | 1.2100 | 1.2100 | 147,400 |
| 08 Mar 2024 | 1.2000 | 1.3000 | 1.1400 | 1.2200 | 1.2200 | 259,700 |
| 07 Mar 2024 | 1.0400 | 1.2500 | 0.9400 | 1.1900 | 1.1900 | 425,600 |
| 06 Mar 2024 | 0.8600 | 1.0800 | 0.8500 | 0.9410 | 0.9410 | 244,400 |
| 05 Mar 2024 | 0.9000 | 0.9000 | 0.8100 | 0.8800 | 0.8800 | 69,800 |
| 04 Mar 2024 | 0.8800 | 0.9310 | 0.8800 | 0.9000 | 0.9000 | 117,600 |
| 01 Mar 2024 | 0.8930 | 0.8930 | 0.8250 | 0.8920 | 0.8920 | 78,800 |
| 29 Feb 2024 | 0.8410 | 0.8410 | 0.7610 | 0.8380 | 0.8380 | 143,800 |
| 28 Feb 2024 | 0.9100 | 0.9100 | 0.8000 | 0.8130 | 0.8130 | 140,500 |
| 27 Feb 2024 | 0.9050 | 0.9200 | 0.8510 | 0.8690 | 0.8690 | 156,900 |
| 26 Feb 2024 | 0.8900 | 0.9200 | 0.8500 | 0.8930 | 0.8930 | 127,500 |
| 23 Feb 2024 | 0.9450 | 0.9680 | 0.9000 | 0.9200 | 0.9200 | 247,100 |
| 22 Feb 2024 | 1.0000 | 1.0400 | 0.8880 | 0.9950 | 0.9950 | 391,600 |
| 21 Feb 2024 | 0.9000 | 1.1300 | 0.8800 | 0.9770 | 0.9770 | 1,192,400 |
| 20 Feb 2024 | 1.2700 | 1.8800 | 0.9600 | 1.1500 | 1.1500 | 28,488,100 |
| 16 Feb 2024 | 0.7000 | 0.7690 | 0.6550 | 0.7500 | 0.7500 | 197,400 |
| 15 Feb 2024 | 0.7100 | 0.7150 | 0.6470 | 0.6940 | 0.6940 | 159,700 |
| 14 Feb 2024 | 0.7000 | 0.7300 | 0.6800 | 0.6840 | 0.6840 | 128,800 |
| 13 Feb 2024 | 0.6800 | 0.7350 | 0.6800 | 0.7000 | 0.7000 | 205,100 |
| 12 Feb 2024 | 0.7400 | 0.7500 | 0.6800 | 0.7100 | 0.7100 | 265,600 |
| 09 Feb 2024 | 0.7000 | 0.7500 | 0.6640 | 0.7320 | 0.7320 | 222,300 |
| 08 Feb 2024 | 0.6300 | 0.7300 | 0.6100 | 0.7290 | 0.7290 | 307,100 |
| 07 Feb 2024 | 0.8400 | 0.8610 | 0.7010 | 0.7160 | 0.7160 | 553,300 |
| 06 Feb 2024 | 0.9480 | 0.9800 | 0.8400 | 0.8930 | 0.8930 | 379,700 |
| 05 Feb 2024 | 0.8430 | 0.9600 | 0.8300 | 0.9400 | 0.9400 | 831,900 |
| 02 Feb 2024 | 1.2400 | 1.2400 | 0.7900 | 0.9200 | 0.9200 | 9,186,600 |
| 01 Feb 2024 | 1.3300 | 1.4100 | 1.3000 | 1.3350 | 1.3350 | 37,700 |
| 31 Jan 2024 | 1.3500 | 1.3600 | 1.2700 | 1.3300 | 1.3300 | 38,300 |
| 30 Jan 2024 | 1.3300 | 1.3800 | 1.3200 | 1.3600 | 1.3600 | 16,600 |
| 29 Jan 2024 | 1.5100 | 1.6000 | 1.3200 | 1.3800 | 1.3800 | 29,500 |
| 26 Jan 2024 | 1.4900 | 1.5400 | 1.4700 | 1.5100 | 1.5100 | 14,700 |
| 25 Jan 2024 | 1.5720 | 1.5720 | 1.4500 | 1.4800 | 1.4800 | 11,700 |
| 24 Jan 2024 | 1.6600 | 1.6600 | 1.5300 | 1.5600 | 1.5600 | 28,700 |
| 23 Jan 2024 | 1.6600 | 1.6600 | 1.5200 | 1.6600 | 1.6600 | 28,000 |
| 22 Jan 2024 | 1.7200 | 1.7200 | 1.5000 | 1.6400 | 1.6400 | 48,700 |
| 19 Jan 2024 | 1.8100 | 1.8950 | 1.5350 | 1.6400 | 1.6400 | 57,500 |
| 18 Jan 2024 | 2.0000 | 2.0120 | 1.8100 | 1.8100 | 1.8100 | 10,900 |
| 17 Jan 2024 | 2.0100 | 2.0300 | 1.8000 | 1.9100 | 1.9100 | 49,200 |
| 16 Jan 2024 | 2.3200 | 2.3300 | 1.9900 | 2.0300 | 2.0300 | 71,800 |
| 12 Jan 2024 | 2.2500 | 2.4600 | 2.2100 | 2.2100 | 2.2100 | 72,800 |
| 11 Jan 2024 | 2.2500 | 2.4200 | 2.2500 | 2.2900 | 2.2900 | 108,400 |
| 10 Jan 2024 | 2.4000 | 2.4400 | 2.1700 | 2.3500 | 2.3500 | 125,800 |
| 09 Jan 2024 | 2.6000 | 2.7200 | 2.3500 | 2.4500 | 2.4500 | 67,000 |
| 08 Jan 2024 | 2.6900 | 2.8050 | 2.6000 | 2.6950 | 2.6950 | 35,800 |
| 05 Jan 2024 | 2.8100 | 2.9400 | 2.7330 | 2.8200 | 2.8200 | 64,600 |
| 04 Jan 2024 | 2.8900 | 3.9000 | 2.6670 | 3.0500 | 3.0500 | 967,100 |
| 03 Jan 2024 | 2.7000 | 2.7810 | 2.5500 | 2.7000 | 2.7000 | 20,900 |
| 02 Jan 2024 | 2.8100 | 2.9800 | 2.6000 | 2.8000 | 2.8000 | 34,000 |
| 29 Dec 2023 | 3.0000 | 3.0200 | 2.7200 | 2.7700 | 2.7700 | 63,400 |
| 28 Dec 2023 | 2.9200 | 2.9400 | 2.8000 | 2.8500 | 2.8500 | 38,400 |
| 27 Dec 2023 | 3.0100 | 3.0980 | 2.8200 | 2.8200 | 2.8200 | 34,000 |
| 26 Dec 2023 | 3.0500 | 3.0500 | 2.8800 | 3.0200 | 3.0200 | 16,400 |
| 22 Dec 2023 | 3.1700 | 3.1800 | 2.9500 | 2.9600 | 2.9600 | 40,300 |
| 21 Dec 2023 | 3.3900 | 3.5900 | 3.0500 | 3.2300 | 3.2300 | 32,200 |
| 20 Dec 2023 | 3.6520 | 4.0000 | 3.1800 | 3.4000 | 3.4000 | 170,800 |
| 19 Dec 2023 | 3.4100 | 3.5900 | 3.1200 | 3.3600 | 3.3600 | 41,500 |
| 18 Dec 2023 | 3.1000 | 3.8000 | 2.8150 | 3.6900 | 3.6900 | 104,100 |
| 15 Dec 2023 | 2.9900 | 3.2400 | 2.8000 | 2.9600 | 2.9600 | 16,800 |
| 14 Dec 2023 | 2.6600 | 3.2600 | 2.6600 | 3.0500 | 3.0500 | 45,000 |
| 13 Dec 2023 | 3.1500 | 3.3300 | 2.9100 | 3.0000 | 3.0000 | 12,000 |
| 12 Dec 2023 | 3.1810 | 3.3750 | 2.9100 | 3.1700 | 3.1700 | 22,000 |
| 11 Dec 2023 | 3.6500 | 3.6500 | 3.1800 | 3.4400 | 3.4400 | 25,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.