Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Biofrontera Inc (BFRI.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 0.851 0.8918 0.851 0.8822 2,300
17th Jul 2025 (Thu) 0.83 0.856 0.83 0.851 1,278
16th Jul 2025 (Wed) 0.821 0.8367 0.8041 0.8362 100
15th Jul 2025 (Tue) 0.86 0.86 0.8168 0.8201 27,484
14th Jul 2025 (Mon) 0.855 0.86 0.855 0.86 646
11th Jul 2025 (Fri) 0.8562 0.875 0.8562 0.86 83,639
10th Jul 2025 (Thu) 0.85 0.868 0.8361 0.848 5,883
9th Jul 2025 (Wed) 0.789 0.91 0.789 0.8399 68,256
8th Jul 2025 (Tue) 0.70 0.789 0.70 0.729 13,023
7th Jul 2025 (Mon) 0.6689 0.69 0.6646 0.6949 7,384
4th Jul 2025 (Fri) 0.7067 0.7154 0.70 0.70 888
3rd Jul 2025 (Thu) 0.7067 0.7154 0.70 0.70 888
2nd Jul 2025 (Wed) 0.6758 0.7258 0.6613 0.6901 73,023
1st Jul 2025 (Tue) 0.65 0.70 0.65 0.688 33,656
30th Jun 2025 (Mon) 0.60 0.752 0.60 0.7115 129,052
27th Jun 2025 (Fri) 0.618 0.618 0.618 0.6016 528
26th Jun 2025 (Thu) 0.667 0.67 0.6206 0.6249 5,032
25th Jun 2025 (Wed) 0.631 0.65 0.62 0.6243 4,379
24th Jun 2025 (Tue) 0.631 0.65 0.63 0.641 700
23rd Jun 2025 (Mon) 0.6464 0.648 0.63 0.63 5,309
20th Jun 2025 (Fri) 0.641 0.649 0.63 0.612 2,118
19th Jun 2025 (Thu) 0.65 0.658 0.63 0.6499 4,496
18th Jun 2025 (Wed) 0.65 0.658 0.63 0.6499 4,496
17th Jun 2025 (Tue) 0.6303 0.6303 0.6301 0.632 1,289
16th Jun 2025 (Mon) 0.65 0.69 0.65 0.66 8,928
13th Jun 2025 (Fri) 0.655 0.66 0.631 0.659 6,983
12th Jun 2025 (Thu) 0.65 0.65 0.6325 0.65 8,635
11th Jun 2025 (Wed) 0.618 0.68 0.59 0.6484 22,399
10th Jun 2025 (Tue) 0.60 0.6099 0.60 0.6114 806
9th Jun 2025 (Mon) 0.592 0.63 0.592 0.60 7,206
6th Jun 2025 (Fri) 0.60 0.60 0.60 0.60 1,369
5th Jun 2025 (Thu) 0.6298 0.6342 0.596 0.5995 20,978
4th Jun 2025 (Wed) 0.64 0.64 0.6177 0.6298 13,625
3rd Jun 2025 (Tue) 0.5718 0.7171 0.553 0.6648 59,567
2nd Jun 2025 (Mon) 0.589 0.589 0.58 0.5718 1,289
30th May 2025 (Fri) 0.60 0.60 0.5555 0.562 4,474
29th May 2025 (Thu) 0.601 0.629 0.601 0.6102 1,571
28th May 2025 (Wed) 0.6068 0.6068 0.5825 0.5917 7,444
27th May 2025 (Tue) 0.641 0.641 0.6003 0.63 10,540
26th May 2025 (Mon) 0.6398 0.6398 0.6398 0.6398 0
24th May 2025 (Sat) 0.65 0.65 0.6451 0.6398 1,012
23rd May 2025 (Fri) 0.65 0.65 0.6451 0.6451 1,012
22nd May 2025 (Thu) 0.6571 0.6571 0.6571 0.6571 2,013
21st May 2025 (Wed) 0.6461 0.6461 0.6424 0.6431 1,814
20th May 2025 (Tue) 0.636 0.6805 0.636 0.6468 5,349
19th May 2025 (Mon) 0.66 0.66 0.64 0.65 10,159
FTSE 100 Latest
Value8,992.12
Change19.48