Dark

BFRI
Biofrontera Inc. Common Stock
stock NASDAQ

At Close

Jun 10, 2026 3:59:30 PM EDT

0.8790USD-0.114%(-0.0010)64,792

0.7400Bid 1.08Ask 0.3400Spread

Pre-market

Jun 10, 2026 9:06:30 AM EDT

0.8797USD-0.034%(-0.0003)2,577

After-hours

Jun 10, 2026 4:28:30 PM EDT

0.8403USD-4.403%(-0.0387)1,755

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-10	0.880000	0.879000	0.880000	0.879000	-0.114%	64,792	0.000%
2026-06-09	0.920000	0.923900	0.840000	0.880000	-5.376%	184,706	-0.114%
2026-06-08	0.954200	0.970000	0.920100	0.930000	-0.535%	53,506	-5.484%
2026-06-05	0.990000	1.000000	0.915000	0.935000	-6.030%	205,518	-5.989%
2026-06-04	0.991000	1.049900	0.971000	0.995000	+0.964%	118,475	-11.658%
2026-06-03	1.040000	1.040000	0.961900	0.985500	-4.320%	144,646	-10.807%
2026-06-02	0.960000	1.040000	0.900000	1.030000	+7.944%	297,169	-14.660%
2026-06-01	0.899000	0.960000	0.873300	0.954200	+7.698%	244,853	-7.881%
2026-05-29	0.878000	0.886000	0.845100	0.886000	+3.023%	60,686	-0.790%
2026-05-28	0.852700	0.860000	0.830000	0.860000	+0.233%	35,664	+2.209%
2026-05-27	0.800000	0.858000	0.800000	0.858000	+7.925%	107,579	+2.448%
2026-05-26	0.800000	0.829000	0.789950	0.795000	-1.524%	128,654	+10.566%
2026-05-22	0.771000	0.830000	0.771000	0.807300	+3.606%	57,734	+8.881%
2026-05-21	0.819700	0.852600	0.749900	0.779200	-3.421%	237,393	+12.808%
2026-05-20	0.790000	0.828900	0.790000	0.806800	+0.099%	107,486	+8.949%
2026-05-19	0.780100	0.832000	0.780000	0.806000	+1.447%	148,354	+9.057%
2026-05-18	0.800000	0.821050	0.730400	0.794500	-0.688%	325,214	+10.636%
2026-05-15	0.950000	0.970000	0.800000	0.800000	-19.077%	1,287,045	+9.875%
2026-05-14	0.880000	1.020000	0.880000	0.988600	+3.001%	407,191	-11.086%
2026-05-13	0.970000	1.010000	0.925300	0.959800	-4.970%	496,335	-8.418%
2026-05-12	1.120000	1.120000	0.980000	1.010000	-9.009%	464,059	-12.970%
2026-05-11	1.180000	1.190000	1.090000	1.110000	-3.478%	400,392	-20.811%
2026-05-08	1.150000	1.160000	1.120300	1.150000	+0.877%	110,282	-23.565%
2026-05-07	1.170000	1.170000	1.120000	1.140000	0.000%	148,536	-22.895%
2026-05-06	1.130000	1.190000	1.130000	1.140000	-0.870%	216,205	-22.895%
2026-05-05	1.150000	1.185000	1.120000	1.150000	+3.604%	253,933	-23.565%
2026-05-04	1.080000	1.130000	1.060000	1.110000	+2.778%	94,642	-20.811%
2026-05-01	1.100000	1.100000	1.040000	1.080000	0.000%	79,481	-18.611%
2026-04-30	1.100000	1.100000	1.070000	1.080000	-1.818%	64,491	-18.611%
2026-04-29	1.110000	1.130000	1.070100	1.100000	-1.786%	81,185	-20.091%
2026-04-28	1.140000	1.170000	1.100000	1.120000	-0.885%	120,667	-21.518%
2026-04-27	1.100000	1.170000	1.070000	1.130000	+4.630%	271,287	-22.212%
2026-04-24	1.020000	1.120000	1.020000	1.080000	+4.854%	75,869	-18.611%
2026-04-23	1.100000	1.120000	1.000000	1.030000	-2.830%	164,996	-14.660%
2026-04-22	1.060000	1.120000	1.060000	1.060000	-2.752%	96,194	-17.075%
2026-04-21	1.100000	1.100000	1.030000	1.090000	0.000%	103,653	-19.358%
2026-04-20	1.100000	1.115000	1.060000	1.090000	-0.909%	148,418	-19.358%
2026-04-17	1.090000	1.160000	1.080100	1.100000	+1.852%	229,820	-20.091%
2026-04-16	1.070000	1.080000	1.025000	1.080000	+1.887%	115,913	-18.611%
2026-04-15	1.080000	1.090000	1.060000	1.060000	-2.752%	116,367	-17.075%
2026-04-14	1.050000	1.090000	1.020000	1.090000	+3.810%	154,280	-19.358%
2026-04-13	1.060000	1.060000	1.010000	1.050000	+1.942%	110,187	-16.286%
2026-04-10	1.040000	1.050000	1.010000	1.030000	-0.962%	69,564	-14.660%
2026-04-09	1.000000	1.050000	0.979600	1.040000	+8.333%	117,332	-15.481%
2026-04-08	1.020000	1.020000	0.950000	0.960000	-2.041%	96,823	-8.438%
2026-04-07	1.000000	1.000000	0.948500	0.980000	-1.010%	40,792	-10.306%
2026-04-06	0.945400	1.000000	0.945400	0.990000	+1.031%	89,550	-11.212%
2026-04-02	0.880000	0.991400	0.880000	0.979900	+6.407%	131,619	-10.297%
2026-04-01	0.809000	0.980000	0.795200	0.920900	+13.832%	475,216	-4.550%
2026-03-31	0.780900	0.815000	0.780000	0.809000	+3.864%	15,684	+8.653%
2026-03-30	0.818900	0.819000	0.766000	0.778900	-4.896%	39,715	+12.851%
2026-03-27	0.800000	0.819600	0.760000	0.819000	+1.136%	164,428	+7.326%
2026-03-26	0.812800	0.826200	0.800000	0.809800	-1.664%	39,950	+8.545%
2026-03-25	0.841500	0.841500	0.810100	0.823500	+1.541%	42,354	+6.740%
2026-03-24	0.830000	0.837450	0.800500	0.811000	-4.397%	74,045	+8.385%
2026-03-23	0.872200	0.940000	0.820100	0.848300	-2.494%	290,135	+3.619%
2026-03-20	0.864000	0.879000	0.801500	0.870000	+1.683%	192,517	+1.034%
2026-03-19	0.880000	0.960100	0.780000	0.855600	-1.497%	502,115	+2.735%
2026-03-18	0.860000	0.870700	0.847100	0.868600	-2.361%	51,168	+1.197%
2026-03-17	0.865000	0.889800	0.860200	0.889600	+0.011%	26,967	-1.192%
2026-03-16	0.869200	0.889900	0.858100	0.889500	+2.288%	74,071	-1.180%
2026-03-13	0.858500	0.874920	0.844999	0.869600	-0.046%	52,385	+1.081%
2026-03-12	0.846000	0.870000	0.841600	0.870000	+2.837%	22,835	+1.034%
2026-03-11	0.829200	0.850000	0.827300	0.846000	+1.928%	48,733	+3.901%
2026-03-10	0.805000	0.830000	0.805000	0.830000	+0.728%	62,932	+5.904%
2026-03-09	0.865000	0.865000	0.801500	0.824000	-4.075%	552,267	+6.675%
2026-03-06	0.860000	0.890000	0.843000	0.859000	-0.440%	37,171	+2.328%
2026-03-05	0.878000	0.896000	0.850100	0.862800	-3.716%	25,273	+1.878%
2026-03-04	0.923500	0.923500	0.860200	0.896100	+0.145%	85,487	-1.908%
2026-03-03	0.890100	0.905000	0.857300	0.894800	-3.171%	84,917	-1.766%
2026-03-02	0.940000	0.950000	0.911410	0.924100	+1.371%	117,301	-4.880%
2026-02-27	0.880000	0.926500	0.880000	0.911600	-1.640%	53,465	-3.576%
2026-02-26	0.900000	0.926800	0.880000	0.926800	+1.234%	123,479	-5.158%
2026-02-25	0.856300	0.949900	0.850100	0.915500	+7.757%	243,653	-3.987%
2026-02-24	0.850000	0.852500	0.810100	0.849600	-1.746%	63,436	+3.460%
2026-02-23	0.868400	0.879000	0.800000	0.864700	-2.371%	225,246	+1.654%
2026-02-20	0.851300	0.885700	0.850100	0.885700	+3.000%	144,349	-0.756%
2026-02-19	0.950000	0.950000	0.820000	0.859900	-7.538%	266,703	+2.221%
2026-02-18	0.840000	0.949200	0.820100	0.930000	+12.048%	528,754	-5.484%
2026-02-17	0.769000	0.859000	0.750400	0.830000	+6.588%	243,657	+5.904%
2026-02-13	0.782100	0.790400	0.765600	0.778700	-1.430%	114,771	+12.880%
2026-02-12	0.828600	0.828600	0.720000	0.790000	+2.611%	247,759	+11.266%
2026-02-11	0.832000	0.848000	0.730000	0.769900	-1.295%	515,981	+14.171%
2026-02-10	0.790600	0.800000	0.760000	0.780000	-3.739%	298,941	+12.692%
2026-02-09	0.934100	0.959999	0.650500	0.810300	-1.303%	13,939,498	+8.478%
2026-02-06	0.871000	0.879300	0.808200	0.821000	-2.017%	203,380	+7.065%
2026-02-05	0.851000	0.869700	0.801000	0.837900	-5.589%	95,028	+4.905%
2026-02-04	0.874000	0.887500	0.840000	0.887500	+3.318%	82,886	-0.958%
2026-02-03	0.890000	0.891100	0.820600	0.859000	-4.129%	177,812	+2.328%
2026-02-02	0.890000	0.935000	0.830100	0.896000	-3.687%	150,997	-1.897%
2026-01-30	0.980000	0.980000	0.930000	0.930300	-5.649%	111,534	-5.514%
2026-01-29	0.990000	0.990000	0.947000	0.986000	+0.102%	91,608	-10.852%
2026-01-28	0.990000	0.990000	0.946500	0.985000	+0.510%	87,602	-10.761%
2026-01-27	0.990000	0.999000	0.965000	0.980000	-1.804%	39,649	-10.306%
2026-01-26	0.982000	1.010000	0.965000	0.998000	-0.200%	93,370	-11.924%
2026-01-23	0.988000	1.000000	0.951000	1.000000	0.000%	44,547	-12.100%
2026-01-22	0.990000	1.000000	0.940200	1.000000	+0.100%	96,005	-12.100%
2026-01-21	0.844000	1.000000	0.810100	0.999000	+19.813%	306,275	-12.012%
2026-01-20	0.800000	0.850000	0.800000	0.833800	+0.144%	156,487	+5.421%
2026-01-16	0.811000	0.835000	0.801000	0.832600	-0.287%	66,155	+5.573%
2026-01-15	0.801000	0.861800	0.791000	0.835000	+3.112%	92,096	+5.269%
2026-01-14	0.813000	0.813000	0.780000	0.809800	+0.847%	79,218	+8.545%
2026-01-13	0.880000	0.880000	0.770900	0.803000	+0.930%	529,408	+9.465%
2026-01-12	0.824500	0.832500	0.772700	0.795600	-3.505%	29,015	+10.483%
2026-01-09	0.840000	0.840000	0.808700	0.824500	+0.194%	42,458	+6.610%
2026-01-08	0.798000	0.833000	0.770600	0.822900	+3.120%	84,487	+6.817%
2026-01-07	0.794100	0.800900	0.770000	0.798000	+0.365%	29,339	+10.150%
2026-01-06	0.790000	0.819100	0.760000	0.795100	-0.238%	164,568	+10.552%
2026-01-05	0.709800	0.853000	0.709800	0.797000	+9.931%	467,246	+10.289%
2026-01-02	0.607900	0.737100	0.571500	0.725000	+27.193%	6,048,376	+21.241%
2025-12-31	0.722400	0.779999	0.554700	0.570000	-20.833%	346,322	+54.211%
2025-12-30	0.730700	0.779900	0.720000	0.720000	-1.370%	38,750	+22.083%
2025-12-29	0.730600	0.741500	0.730000	0.730000	+1.220%	26,060	+20.411%
2025-12-26	0.750000	0.750000	0.720900	0.721200	+0.167%	25,150	+21.880%
2025-12-24	0.730000	0.740200	0.704600	0.720000	+1.940%	93,176	+22.083%
2025-12-23	0.750000	0.750000	0.700600	0.706300	-4.166%	80,331	+24.451%
2025-12-22	0.750700	0.752001	0.733200	0.737000	-3.786%	41,963	+19.267%
2025-12-19	0.754800	0.766000	0.710000	0.766000	+0.723%	66,160	+14.752%
2025-12-18	0.785000	0.819700	0.701300	0.760500	+5.610%	234,603	+15.582%
2025-12-17	0.769000	0.770000	0.710000	0.720100	-2.014%	45,815	+22.066%
2025-12-16	0.810000	0.810000	0.720000	0.734900	-6.975%	106,857	+19.608%
2025-12-15	0.825900	0.825900	0.790000	0.790000	-2.745%	62,830	+11.266%
2025-12-12	0.792300	0.825100	0.792300	0.812300	-0.074%	53,389	+8.211%
2025-12-11	0.805900	0.825201	0.800700	0.812900	+0.025%	16,392	+8.131%
2025-12-10	0.809800	0.820000	0.770000	0.812700	+1.208%	69,665	+8.158%
2025-12-09	0.829900	0.835050	0.802100	0.803000	-2.466%	50,984	+9.465%
2025-12-08	0.820000	0.899400	0.801700	0.823300	-1.472%	22,463	+6.765%
2025-12-05	0.830000	0.870000	0.820000	0.835600	+0.869%	50,743	+5.194%
2025-12-04	0.805500	0.828400	0.770000	0.828400	+4.385%	124,293	+6.108%
2025-12-03	0.780000	0.829900	0.765000	0.793600	-2.025%	440,274	+10.761%
2025-12-02	0.820000	0.860000	0.810000	0.810000	-0.111%	377,878	+8.519%
2025-12-01	0.830000	0.865049	0.810000	0.810900	-0.734%	96,137	+8.398%
2025-11-28	0.800500	0.816950	0.780000	0.816900	+3.602%	34,445	+7.602%
2025-11-26	0.780000	0.801000	0.764100	0.788500	-0.190%	71,377	+11.477%
2025-11-25	0.800500	0.800500	0.752200	0.790000	-0.504%	29,443	+11.266%
2025-11-24	0.770000	0.830000	0.750000	0.794000	+7.326%	54,966	+10.705%
2025-11-21	0.780000	0.799900	0.711700	0.739800	-1.831%	276,694	+18.816%
2025-11-20	0.810000	0.829900	0.730000	0.753600	-6.848%	74,047	+16.640%
2025-11-19	0.840000	0.850000	0.772400	0.809000	-1.366%	34,302	+8.653%
2025-11-18	0.870000	0.870000	0.750000	0.820200	-3.947%	164,936	+7.169%
2025-11-17	0.830000	0.899900	0.820000	0.853900	+4.427%	51,610	+2.939%
2025-11-14	0.880000	0.897000	0.800000	0.817700	-8.134%	262,752	+7.497%
2025-11-13	0.954500	1.020000	0.884100	0.890100	-8.586%	193,082	-1.247%
2025-11-12	1.100000	1.120000	0.930000	0.973700	-6.375%	243,198	-9.726%
2025-11-11	1.010000	1.130000	1.010000	1.040000	0.000%	157,042	-15.481%
2025-11-10	1.070000	1.110000	1.020000	1.040000	-3.704%	148,124	-15.481%
2025-11-07	1.140000	1.140000	1.020100	1.080000	-6.897%	1,114,127	-18.611%
2025-11-06	1.090000	1.190000	1.080000	1.160000	+6.422%	333,999	-24.224%
2025-11-05	1.070000	1.100000	1.060000	1.090000	+5.825%	109,606	-19.358%
2025-11-04	1.070000	1.090000	1.030000	1.030000	-6.364%	143,467	-14.660%
2025-11-03	1.100000	1.139800	1.070100	1.100000	0.000%	101,976	-20.091%
2025-10-31	1.050100	1.150000	1.050000	1.100000	+2.804%	159,105	-20.091%
2025-10-30	1.080000	1.086000	1.000000	1.070000	+0.943%	136,029	-17.850%
2025-10-29	1.120000	1.120000	1.050000	1.060000	0.000%	157,610	-17.075%
2025-10-28	1.030000	1.094600	1.020000	1.060000	+3.415%	107,740	-17.075%
2025-10-27	1.140000	1.150000	1.010000	1.025000	-6.818%	125,364	-14.244%
2025-10-24	1.140000	1.150000	1.085100	1.100000	-2.655%	190,836	-20.091%
2025-10-23	1.000000	1.140000	0.980200	1.130000	+11.881%	185,002	-22.212%
2025-10-22	0.982900	1.030000	0.980100	1.010000	+1.334%	93,360	-12.970%
2025-10-21	0.980100	1.029900	0.980000	0.996700	+0.687%	32,541	-11.809%
2025-10-20	0.960300	1.040000	0.960300	0.989900	+3.115%	30,442	-11.203%
2025-10-17	0.950000	0.980000	0.950000	0.960000	-3.030%	25,046	-8.438%
2025-10-16	0.988400	1.030000	0.988400	0.990000	+0.856%	119,424	-11.212%
2025-10-15	1.000000	1.029900	0.957200	0.981600	+2.549%	47,547	-10.452%
2025-10-14	0.928700	0.980000	0.890000	0.957200	+1.614%	175,823	-8.170%
2025-10-13	0.949900	0.960000	0.940000	0.942000	-1.875%	36,585	-6.688%
2025-10-10	1.020000	1.020000	0.950101	0.960000	-7.683%	62,497	-8.438%
2025-10-09	1.010000	1.050000	1.010000	1.039900	+2.960%	38,522	-15.473%
2025-10-08	1.060000	1.069600	1.000000	1.010000	-2.838%	57,096	-12.970%
2025-10-07	1.080000	1.086000	1.000000	1.039500	-1.934%	110,812	-15.440%
2025-10-06	1.060000	1.090000	1.030000	1.060000	-0.935%	91,039	-17.075%
2025-10-03	1.010000	1.080000	1.010000	1.070000	+2.885%	109,410	-17.850%
2025-10-02	1.000000	1.040000	1.000000	1.040000	+1.961%	68,230	-15.481%
2025-10-01	1.030000	1.030000	0.980000	1.020000	+3.553%	71,202	-13.824%
2025-09-30	0.980000	0.985999	0.949600	0.985000	+1.767%	52,386	-10.761%
2025-09-29	0.962700	1.000000	0.940000	0.967900	+0.833%	47,249	-9.185%
2025-09-26	0.960000	0.970000	0.930300	0.959900	-0.021%	20,393	-8.428%
2025-09-25	0.970000	0.980000	0.940101	0.960100	+0.021%	33,530	-8.447%
2025-09-24	0.949700	0.998000	0.915000	0.959900	+0.819%	67,551	-8.428%
2025-09-23	1.020000	1.030000	0.910000	0.952100	-5.733%	139,274	-7.678%
2025-09-22	0.960000	1.080000	0.867100	1.010000	+12.222%	498,694	-12.970%
2025-09-19	0.890000	0.900000	0.850000	0.900000	+4.227%	195,563	-2.333%
2025-09-18	0.825000	0.895100	0.825000	0.863500	+1.588%	31,558	+1.795%
2025-09-17	0.891400	0.891400	0.850000	0.850000	-2.389%	58,429	+3.412%
2025-09-16	0.860000	0.900000	0.820100	0.870800	+3.976%	263,354	+0.942%
2025-09-15	0.826000	0.844999	0.812000	0.837500	-0.440%	40,092	+4.955%
2025-09-12	0.848200	0.860000	0.822100	0.841200	+0.984%	34,994	+4.494%
2025-09-11	0.820900	0.858600	0.820000	0.833000	-0.395%	33,880	+5.522%
2025-09-10	0.860000	0.860000	0.806500	0.836300	-2.552%	103,370	+5.106%
2025-09-09	0.830000	0.858200	0.810000	0.858200	+5.951%	212,274	+2.424%
2025-09-08	0.820000	0.859900	0.800300	0.810000	-4.063%	201,536	+8.519%
2025-09-05	0.852600	0.860000	0.810000	0.844300	+0.644%	77,518	+4.110%
2025-09-04	0.850000	0.860000	0.832000	0.838900	-3.575%	18,323	+4.780%
2025-09-03	0.850000	0.880000	0.825101	0.870000	+3.571%	62,395	+1.034%
2025-09-02	0.860300	0.882700	0.824300	0.840000	-5.203%	50,658	+4.643%
2025-08-29	0.870100	0.886600	0.852400	0.886100	+4.063%	78,399	-0.801%
2025-08-28	0.857000	0.924400	0.843000	0.851500	-0.988%	61,977	+3.230%
2025-08-27	0.882000	0.950400	0.860000	0.860000	-4.444%	84,035	+2.209%
2025-08-26	0.886900	0.916200	0.816400	0.900000	-2.376%	243,305	-2.333%
2025-08-25	0.909700	0.936200	0.800000	0.921900	-4.337%	5,791,547	-4.653%
2025-08-22	0.890000	0.969900	0.881000	0.963700	+10.049%	67,837	-8.789%
2025-08-21	0.880100	0.914400	0.866600	0.875700	-0.500%	11,500	+0.377%
2025-08-20	0.910000	0.918000	0.836900	0.880100	-5.366%	83,876	-0.125%
2025-08-19	0.910000	1.014000	0.902000	0.930000	0.000%	37,608	-5.484%
2025-08-18	0.949899	0.950000	0.880000	0.930000	0.000%	44,664	-5.484%
2025-08-15	0.945200	0.950300	0.910000	0.930000	-3.727%	53,957	-5.484%
2025-08-14	1.060000	1.060000	0.921600	0.966000	+1.684%	35,775	-9.006%
2025-08-13	0.910000	0.979999	0.910000	0.950000	+2.151%	42,269	-7.474%
2025-08-12	0.950000	0.950000	0.900000	0.930000	+1.407%	47,122	-5.484%
2025-08-11	0.958900	0.958900	0.882300	0.917100	-3.106%	35,588	-4.154%
2025-08-08	0.931500	0.946799	0.910000	0.946500	-0.368%	30,219	-7.132%
2025-08-07	1.030000	1.030000	0.910000	0.950000	-6.863%	88,535	-7.474%
2025-08-06	1.010000	1.040000	0.984100	1.020000	0.000%	58,855	-13.824%
2025-08-05	1.060000	1.060000	0.970000	1.020000	+1.493%	46,106	-13.824%
2025-08-04	1.040000	1.109900	1.000000	1.005000	-3.365%	76,444	-12.537%
2025-08-01	1.060000	1.114000	1.020000	1.040000	-3.704%	71,638	-15.481%
2025-07-31	1.040000	1.140000	1.035000	1.080000	+2.857%	125,845	-18.611%
2025-07-30	1.080000	1.080000	1.045000	1.050000	0.000%	51,608	-16.286%
2025-07-29	1.070000	1.080000	1.020000	1.050000	-1.869%	106,622	-16.286%
2025-07-28	1.050000	1.120000	0.990000	1.070000	+0.943%	143,906	-17.850%
2025-07-25	1.110000	1.137900	1.010700	1.060000	-4.072%	55,459	-17.075%
2025-07-24	1.080000	1.170000	1.050000	1.105000	+2.315%	189,087	-20.452%
2025-07-23	0.930000	1.110000	0.895400	1.080000	+19.867%	260,222	-18.611%
2025-07-22	0.899000	0.920000	0.840000	0.901000	+3.670%	73,614	-2.442%
2025-07-21	0.900000	0.900000	0.840200	0.869100	-1.485%	96,156	+1.139%
2025-07-18	0.867300	0.900000	0.830100	0.882200	+3.666%	38,150	-0.363%
2025-07-17	0.835800	0.865200	0.793300	0.851000	+1.770%	63,557	+3.290%
2025-07-16	0.830000	0.843300	0.800000	0.836200	+1.963%	44,915	+5.118%
2025-07-15	0.840000	0.860000	0.810000	0.820100	-4.640%	142,315	+7.182%
2025-07-14	0.889900	0.899890	0.823100	0.860000	0.000%	84,572	+2.209%
2025-07-11	0.820100	0.894700	0.804100	0.860000	+1.415%	424,490	+2.209%
2025-07-10	0.840000	0.879900	0.830200	0.848000	+0.964%	106,877	+3.656%
2025-07-09	0.760000	0.910000	0.750000	0.839900	+15.213%	1,079,508	+4.655%
2025-07-08	0.690000	0.789000	0.672000	0.729000	+4.907%	368,126	+20.576%
2025-07-07	0.680000	0.699800	0.657900	0.694900	-0.729%	77,517	+26.493%
2025-07-03	0.710000	0.725000	0.699900	0.700000	+1.435%	106,861	+25.571%
2025-07-02	0.680000	0.728500	0.655800	0.690100	+0.305%	194,075	+27.373%
2025-07-01	0.660000	0.700000	0.640101	0.688000	-3.303%	220,386	+27.762%
2025-06-30	0.591400	0.755000	0.591400	0.711500	+18.268%	1,091,380	+23.542%
2025-06-27	0.601600	0.624900	0.600000	0.601600	-3.729%	20,134	+46.110%
2025-06-26	0.610000	0.670000	0.610000	0.624900	+0.096%	77,883	+40.663%
2025-06-25	0.655400	0.655400	0.620000	0.624300	-2.605%	54,184	+40.798%
2025-06-24	0.644900	0.650000	0.620000	0.641000	+1.746%	46,953	+37.129%
2025-06-23	0.605800	0.648000	0.605800	0.630000	+2.941%	41,026	+39.524%
2025-06-20	0.640000	0.660000	0.612000	0.612000	-5.832%	46,877	+43.627%
2025-06-18	0.650000	0.663800	0.630000	0.649900	+2.832%	42,203	+35.252%
2025-06-17	0.660000	0.660000	0.620100	0.632000	-4.242%	36,649	+39.082%
2025-06-16	0.630000	0.690500	0.630000	0.660000	+0.152%	87,154	+33.182%
2025-06-13	0.650000	0.680000	0.630000	0.659000	+1.385%	151,599	+33.384%
2025-06-12	0.633800	0.679999	0.621100	0.650000	+0.247%	93,903	+35.231%
2025-06-11	0.630000	0.699000	0.588100	0.648400	+6.052%	828,920	+35.564%
2025-06-10	0.596900	0.626000	0.596900	0.611400	+1.900%	42,617	+43.768%
2025-06-09	0.590000	0.630000	0.590000	0.600000	0.000%	121,714	+46.500%
2025-06-06	0.623200	0.623200	0.585000	0.600000	+0.083%	72,273	+46.500%
2025-06-05	0.620900	0.649000	0.585000	0.599500	-4.811%	127,740	+46.622%
2025-06-04	0.636800	0.656000	0.611600	0.629800	-5.265%	204,505	+39.568%
2025-06-03	0.570000	0.726200	0.552600	0.664800	+16.264%	1,420,378	+32.220%
2025-06-02	0.580000	0.589900	0.571800	0.571800	+1.744%	83,106	+53.725%
2025-05-30	0.600000	0.609999	0.536000	0.562000	-7.899%	173,828	+56.406%
2025-05-29	0.606100	0.630000	0.600001	0.610200	-0.570%	43,667	+44.051%
2025-05-28	0.630000	0.630000	0.580000	0.613700	-3.959%	178,698	+43.230%
2025-05-27	0.658000	0.658000	0.600300	0.639000	-0.125%	162,945	+37.559%
2025-05-23	0.650000	0.660000	0.630000	0.639800	-4.193%	74,117	+37.387%
2025-05-22	0.633800	0.683700	0.633800	0.667800	+3.359%	58,152	+31.626%
2025-05-21	0.676200	0.676200	0.636000	0.646100	-1.958%	43,586	+36.047%
2025-05-20	0.670000	0.690000	0.630000	0.659000	-1.627%	115,485	+33.384%
2025-05-19	0.683000	0.689990	0.640000	0.669900	+3.109%	109,248	+31.214%
2025-05-16	0.710000	0.710000	0.623000	0.649700	-7.179%	729,640	+35.293%
2025-05-15	0.690000	0.768000	0.674000	0.699949	+0.136%	973,524	+25.581%
2025-05-14	0.730000	0.730000	0.655100	0.699000	-2.755%	124,681	+25.751%
2025-05-13	0.700000	0.741000	0.670000	0.718800	+5.319%	252,450	+22.287%
2025-05-12	0.731100	0.731100	0.670000	0.682500	-1.784%	176,783	+28.791%
2025-05-09	0.727400	0.727400	0.684000	0.694900	-4.468%	61,369	+26.493%
2025-05-08	0.701700	0.729900	0.685000	0.727400	+3.663%	19,201	+20.841%
2025-05-07	0.702000	0.730000	0.680000	0.701700	-1.585%	28,934	+25.267%
2025-05-06	0.690000	0.730000	0.675100	0.713000	+1.857%	80,983	+23.282%
2025-05-05	0.710000	0.720101	0.689000	0.700000	-2.778%	22,686	+25.571%
2025-05-02	0.720000	0.749900	0.689100	0.720000	+4.333%	61,585	+22.083%
2025-05-01	0.700000	0.730000	0.690000	0.690101	-1.414%	89,718	+27.373%
2025-04-30	0.720000	0.731251	0.680000	0.700000	-4.096%	65,998	+25.571%
2025-04-29	0.790500	0.814200	0.705000	0.729900	-13.004%	114,302	+20.427%
2025-04-28	0.840051	0.840051	0.757900	0.839000	+3.644%	34,515	+4.768%
2025-04-25	0.832100	0.832100	0.790000	0.809500	-2.352%	19,973	+8.586%
2025-04-24	0.814300	0.870000	0.810000	0.829000	+4.264%	404,343	+6.031%
2025-04-23	0.823000	0.849900	0.763400	0.795100	-4.778%	29,670	+10.552%
2025-04-22	0.820000	0.835000	0.790100	0.835000	+3.086%	2,750	+5.269%
2025-04-21	0.820000	0.850000	0.798000	0.810000	-4.706%	16,120	+8.519%
2025-04-17	0.835000	0.850000	0.795500	0.850000	+1.796%	18,956	+3.412%
2025-04-16	0.860000	0.860000	0.830000	0.835000	-2.442%	37,119	+5.269%
2025-04-15	0.810000	0.870000	0.794790	0.855900	+6.854%	63,048	+2.699%
2025-04-14	0.830000	0.840000	0.770400	0.801000	-4.643%	7,456	+9.738%
2025-04-11	0.784700	0.840000	0.753200	0.840000	+3.832%	49,254	+4.643%
2025-04-10	0.710000	0.819000	0.710000	0.809000	+8.591%	325,918	+8.653%
2025-04-09	0.660000	0.748500	0.653800	0.744999	+11.028%	103,355	+17.987%
2025-04-08	0.723300	0.726100	0.665000	0.671000	-6.806%	189,795	+30.999%
2025-04-07	0.710000	0.750100	0.690000	0.720000	-2.703%	60,348	+22.083%
2025-04-04	0.730000	0.750000	0.680000	0.740000	-6.020%	71,143	+18.784%
2025-04-03	0.790000	0.809900	0.760000	0.787400	-1.698%	41,555	+11.633%
2025-04-02	0.800000	0.810000	0.771500	0.801000	+0.250%	19,232	+9.738%
2025-04-01	0.800000	0.810000	0.770000	0.799000	-0.125%	23,268	+10.013%
2025-03-31	0.810000	0.820300	0.784900	0.800000	-1.599%	91,854	+9.875%
2025-03-28	0.840000	0.850000	0.800000	0.813000	-4.093%	76,381	+8.118%
2025-03-27	0.900000	0.900000	0.842600	0.847700	-4.215%	52,642	+3.692%
2025-03-26	0.900000	0.900000	0.860000	0.885001	-1.667%	71,833	-0.678%
2025-03-25	0.920000	0.960000	0.890000	0.900000	-0.133%	73,858	-2.333%
2025-03-24	0.850000	0.950000	0.850000	0.901200	+4.791%	100,591	-2.463%
2025-03-21	1.000000	1.020000	0.805000	0.860000	-16.505%	270,897	+2.209%
2025-03-20	1.050000	1.070000	0.970000	1.030000	+3.000%	196,125	-14.660%
2025-03-19	0.970000	1.019900	0.920000	1.000000	+1.317%	83,948	-12.100%
2025-03-18	1.030000	1.100000	0.985000	0.987000	-2.277%	344,741	-10.942%
2025-03-17	0.930000	1.070100	0.924900	1.010000	+9.124%	137,958	-12.970%
2025-03-14	0.930000	0.950000	0.880000	0.925551	-1.537%	49,264	-5.030%
2025-03-13	0.930000	0.950000	0.910000	0.940000	+2.174%	28,546	-6.489%
2025-03-12	0.870000	0.930000	0.863000	0.920000	+5.203%	21,639	-4.457%
2025-03-11	0.859000	0.895000	0.859000	0.874500	-0.625%	23,077	+0.515%
2025-03-10	0.890200	0.968200	0.880000	0.880000	-4.348%	55,106	-0.114%
2025-03-07	0.900000	0.969800	0.899900	0.920000	+2.862%	42,560	-4.457%
2025-03-06	0.894000	0.920000	0.878500	0.894400	+1.590%	33,308	-1.722%
2025-03-05	0.840000	0.913900	0.840000	0.880400	+4.276%	39,852	-0.159%
2025-03-04	0.858600	0.863100	0.810200	0.844300	-2.954%	76,135	+4.110%
2025-03-03	0.960000	0.966400	0.870000	0.870000	-10.797%	119,991	+1.034%
2025-02-28	0.958300	1.010000	0.933000	0.975300	-0.041%	45,554	-9.874%
2025-02-27	0.990000	1.030000	0.970000	0.975700	-4.343%	51,908	-9.911%
2025-02-26	1.110000	1.110000	0.960200	1.020000	-7.273%	245,558	-13.824%
2025-02-25	1.100000	1.125000	1.090000	1.100000	-0.901%	54,969	-20.091%
2025-02-24	1.090000	1.140000	1.069800	1.110000	0.000%	149,573	-20.811%
2025-02-21	1.150000	1.150000	1.090000	1.110000	-3.478%	60,163	-20.811%
2025-02-20	1.150000	1.150000	1.100000	1.150000	0.000%	48,588	-23.565%
2025-02-19	1.160000	1.160000	1.120000	1.150000	0.000%	24,069	-23.565%
2025-02-18	1.170000	1.190000	1.130000	1.150000	-2.542%	72,426	-23.565%
2025-02-14	1.190000	1.190000	1.110000	1.180000	+0.855%	217,670	-25.508%
2025-02-13	1.150000	1.183800	1.100800	1.170000	+6.364%	150,803	-24.872%
2025-02-12	1.080000	1.102400	1.060000	1.100000	+0.917%	92,607	-20.091%
2025-02-11	1.140000	1.155000	1.090000	1.090000	-5.217%	201,683	-19.358%
2025-02-10	1.150000	1.150000	1.100000	1.150000	0.000%	66,803	-23.565%
2025-02-07	1.170000	1.189900	1.110000	1.150000	-0.862%	142,995	-23.565%
2025-02-06	1.110000	1.200000	1.110000	1.160000	+4.505%	295,198	-24.224%
2025-02-05	1.110000	1.130000	1.070000	1.110000	+0.909%	126,572	-20.811%
2025-02-04	1.100000	1.130000	1.070000	1.100000	-1.786%	73,365	-20.091%
2025-02-03	1.130000	1.170000	1.000000	1.120000	-0.885%	463,996	-21.518%
2025-01-31	1.090000	1.239900	1.070000	1.130000	+6.604%	576,478	-22.212%
2025-01-30	1.070000	1.070000	1.050000	1.060000	+0.952%	92,401	-17.075%
2025-01-29	1.060000	1.099700	1.020000	1.050000	-0.943%	127,051	-16.286%
2025-01-28	1.030000	1.060000	1.000000	1.060000	+1.923%	111,248	-17.075%
2025-01-27	1.080000	1.080000	1.020000	1.040000	-4.587%	100,747	-15.481%
2025-01-24	1.080000	1.120000	1.030000	1.090000	+0.926%	120,436	-19.358%
2025-01-23	1.040000	1.085000	1.010000	1.080000	+5.882%	109,028	-18.611%
2025-01-22	1.020000	1.060000	1.020000	1.020000	0.000%	85,025	-13.824%
2025-01-21	1.080000	1.100000	1.010000	1.020000	-7.273%	163,291	-13.824%
2025-01-17	1.090000	1.100000	1.050000	1.100000	+2.804%	179,247	-20.091%
2025-01-16	1.000000	1.110000	1.000000	1.070000	+7.000%	279,951	-17.850%
2025-01-15	1.050000	1.050000	0.970100	1.000000	-4.762%	235,531	-12.100%
2025-01-14	1.140000	1.140000	1.020000	1.050000	-7.080%	264,509	-16.286%
2025-01-13	1.140000	1.171900	1.060000	1.130000	+0.893%	421,384	-22.212%
2025-01-10	1.150000	1.160000	0.980000	1.120000	-5.085%	1,194,465	-21.518%
2025-01-08	1.110000	1.870000	0.960000	1.180000	+6.306%	13,529,045	-25.508%
2025-01-07	1.120000	1.190000	1.102000	1.110000	-1.770%	211,991	-20.811%
2025-01-06	1.140000	1.240000	1.130000	1.130000	+0.893%	351,207	-22.212%
2025-01-03	1.090000	1.160000	1.070000	1.120000	+2.752%	163,270	-21.518%
2025-01-02	1.040000	1.140000	1.040000	1.090000	0.000%	192,664	-19.358%
2024-12-31	1.110000	1.169700	1.050000	1.090000	-1.802%	308,811	-19.358%
2024-12-30	1.090000	1.170000	1.020000	1.110000	0.000%	417,215	-20.811%
2024-12-27	1.080000	1.110000	1.040000	1.110000	+3.738%	219,027	-20.811%
2024-12-26	1.010000	1.098200	0.999900	1.070000	+5.941%	266,529	-17.850%
2024-12-24	1.010000	1.030000	0.972300	1.010000	0.000%	83,591	-12.970%
2024-12-23	0.980000	1.030000	0.970000	1.010000	+3.219%	278,281	-12.970%
2024-12-20	0.980000	1.055000	0.960101	0.978500	-4.069%	154,707	-10.169%
2024-12-19	1.030000	1.040000	0.960000	1.020000	+4.917%	262,024	-13.824%
2024-12-18	0.957500	1.043300	0.940000	0.972200	-2.213%	197,306	-9.587%
2024-12-17	1.010000	1.030000	0.939115	0.994200	-4.404%	424,450	-11.587%

.dark-mode .Tt2WBz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Tt2WBz{ color: #333333; background-color: white; border: 2px solid #333333; }BFRIBiofrontera Inc. Common Stockstock NASDAQ

BFRI
Biofrontera Inc. Common Stock
stock NASDAQ