Date	Open	High	Low	Close	Volume	Change (%)
Mar 27, 2026	0.8000	0.8196	0.7600	0.8190	164,428	+0.01(+1.14%)
Mar 26, 2026	0.8128	0.8262	0.8000	0.8098	39,950	-0.01(-1.66%)
Mar 25, 2026	0.8415	0.8415	0.8101	0.8235	42,354	+0.01(+1.54%)
Mar 24, 2026	0.8300	0.8375	0.8005	0.8110	74,045	-0.04(-4.40%)
Mar 23, 2026	0.8722	0.9400	0.8201	0.8483	288,480	-0.02(-2.49%)
Mar 20, 2026	0.8640	0.8790	0.8015	0.8700	192,517	+0.01(+1.68%)
Mar 19, 2026	0.8800	0.9601	0.7800	0.8556	502,092	-0.01(-1.50%)
Mar 18, 2026	0.8600	0.8707	0.8471	0.8686	51,169	-0.02(-2.36%)
Mar 17, 2026	0.8650	0.8898	0.8602	0.8896	26,927	+0.00(+0.01%)
Mar 16, 2026	0.8700	0.8899	0.8581	0.8895	71,771	+0.02(+2.29%)
Mar 13, 2026	0.8585	0.8749	0.8450	0.8696	52,385	-0.00(-0.05%)
Mar 12, 2026	0.8460	0.8700	0.8416	0.8700	22,687	+0.02(+2.84%)
Mar 11, 2026	0.8300	0.8500	0.8273	0.8460	48,733	+0.02(+1.93%)
Mar 10, 2026	0.8100	0.8300	0.8050	0.8300	62,932	+0.01(+0.73%)
Mar 09, 2026	0.8650	0.8650	0.8015	0.8240	552,267	-0.04(-4.07%)
Mar 06, 2026	0.8600	0.8900	0.8430	0.8590	37,171	-0.00(-0.44%)
Mar 05, 2026	0.8780	0.8960	0.8501	0.8628	25,198	-0.03(-3.72%)
Mar 04, 2026	0.9235	0.9235	0.8602	0.8961	85,487	+0.00(+0.15%)
Mar 03, 2026	0.8901	0.9050	0.8573	0.8948	84,866	-0.03(-3.17%)
Mar 02, 2026	0.9400	0.9500	0.9114	0.9241	117,301	+0.01(+1.37%)
Feb 27, 2026	0.8800	0.9265	0.8800	0.9116	53,465	-0.02(-1.64%)
Feb 26, 2026	0.9000	0.9268	0.8800	0.9268	123,479	+0.01(+1.23%)
Feb 25, 2026	0.8563	0.9499	0.8501	0.9155	243,653	+0.07(+7.76%)
Feb 24, 2026	0.8500	0.8525	0.8101	0.8496	58,564	-0.02(-1.75%)
Feb 23, 2026	0.8684	0.8790	0.8000	0.8647	225,195	-0.02(-2.37%)
Feb 20, 2026	0.8513	0.8857	0.8501	0.8857	144,349	+0.03(+3.00%)
Feb 19, 2026	0.9500	0.9500	0.8200	0.8599	261,902	-0.07(-7.54%)
Feb 18, 2026	0.8400	0.9492	0.8201	0.9300	525,884	+0.10(+12.05%)
Feb 17, 2026	0.7700	0.8590	0.7504	0.8300	239,230	+0.05(+6.59%)
Feb 13, 2026	0.7821	0.7904	0.7656	0.7787	114,771	-0.01(-1.43%)
Feb 12, 2026	0.8286	0.8286	0.7200	0.7900	247,528	+0.02(+2.61%)
Feb 11, 2026	0.8320	0.8480	0.7300	0.7699	515,894	-0.01(-1.29%)
Feb 10, 2026	0.7906	0.8000	0.7600	0.7800	294,551	-0.03(-3.74%)
Feb 09, 2026	0.9341	0.9600	0.6505	0.8103	13,830,186	-0.01(-1.30%)
Feb 06, 2026	0.8710	0.8793	0.8082	0.8210	203,380	-0.02(-2.02%)
Feb 05, 2026	0.8510	0.8697	0.8010	0.8379	94,977	-0.05(-5.59%)
Feb 04, 2026	0.8740	0.8875	0.8400	0.8875	82,886	+0.03(+3.32%)
Feb 03, 2026	0.8900	0.8911	0.8206	0.8590	177,798	-0.04(-4.13%)
Feb 02, 2026	0.8900	0.9350	0.8301	0.8960	150,996	-0.03(-3.69%)
Jan 30, 2026	0.9800	0.9800	0.9300	0.9303	111,534	-0.06(-5.65%)
Jan 29, 2026	0.9900	0.9900	0.9470	0.9860	91,599	+0.00(+0.10%)
Jan 28, 2026	0.9900	0.9900	0.9465	0.9850	84,509	+0.01(+0.51%)
Jan 27, 2026	0.9900	0.9990	0.9650	0.9800	39,618	-0.02(-1.80%)
Jan 26, 2026	0.9800	1.010	0.9650	0.9980	93,021	-0.00(-0.20%)
Jan 23, 2026	0.9900	1.000	0.9510	1.000	44,547	+0.00(+0.00%)
Jan 22, 2026	0.9900	1.000	0.9402	1.000	96,004	+0.00(+0.10%)
Jan 21, 2026	0.8440	1.000	0.8101	0.9990	304,999	+0.17(+19.81%)
Jan 20, 2026	0.8000	0.8500	0.8000	0.8338	156,485	+0.00(+0.14%)
Jan 16, 2026	0.8110	0.8350	0.8010	0.8326	66,155	-0.00(-0.29%)
Jan 15, 2026	0.8010	0.8618	0.7910	0.8350	92,026	+0.03(+3.11%)
Jan 14, 2026	0.8100	0.8130	0.7800	0.8098	79,218	+0.01(+0.85%)
Jan 13, 2026	0.8800	0.8800	0.7709	0.8030	526,400	+0.01(+0.93%)
Jan 12, 2026	0.8245	0.8325	0.7727	0.7956	29,013	-0.03(-3.51%)
Jan 09, 2026	0.8400	0.8400	0.8087	0.8245	42,509	+0.00(+0.19%)
Jan 08, 2026	0.7980	0.8330	0.7706	0.8229	84,062	+0.02(+3.12%)
Jan 07, 2026	0.7900	0.8009	0.7700	0.7980	29,338	+0.00(+0.36%)
Jan 06, 2026	0.7900	0.8191	0.7600	0.7951	163,956	-0.00(-0.24%)
Jan 05, 2026	0.7098	0.8530	0.7098	0.7970	466,491	+0.07(+9.93%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Biofrontera Inc. - Common Stock (NQ:BFRI)

Historical Prices

Starting at $3.75/week.

Subscribe Today