MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BFRI — Biofrontera Inc. Common Stock
NasdaqBiofrontera Inc. Common Stock
$1.02
-0.03(-2.40%)
- O
- 1.11
- H
- 1.12
- L
- 1.00
- V
- 334.45K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$1.02
Period Return+21.56%
Period High$1.66
Period Low$0.54
Avg Daily Volume300.2K
Total Trading Days365
BFRI — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $1.11 | $1.12 | $1.00 | $1.02 | $-0.03 | -2.40% | 334,449 | $1.04 | $1.00 $1.12 |
| Oct 1, 2026 | $1.06 | $1.07 | $1.02 | $1.04 | $-0.04 | -3.70% | 347,214 | $1.04 | $1.02 $1.07 |
| Sep 30, 2026 | $1.11 | $1.14 | $1.07 | $1.08 | $-0.01 | -0.92% | 284,027 | $1.09 | $1.07 $1.14 |
| Sep 29, 2026 | $1.10 | $1.14 | $1.08 | $1.09 | $-0.04 | -3.54% | 258,466 | $1.10 | $1.08 $1.14 |
| Sep 28, 2026 | $1.16 | $1.17 | $1.09 | $1.13 | $-0.05 | -4.24% | 384,495 | $1.14 | $1.09 $1.17 |
| Sep 25, 2026 | $1.20 | $1.23 | $1.16 | $1.18 | $-0.02 | -1.67% | 248,142 | $1.19 | $1.16 $1.23 |
| Sep 24, 2026 | $1.16 | $1.23 | $1.14 | $1.20 | +$0.05 | +4.35% | 284,537 | $1.20 | $1.14 $1.23 |
| Sep 23, 2026 | $1.17 | $1.18 | $1.12 | $1.15 | $-0.02 | -1.71% | 288,937 | $1.16 | $1.12 $1.18 |
| Sep 22, 2026 | $1.16 | $1.18 | $1.11 | $1.17 | +$0.01 | +0.86% | 480,708 | $1.15 | $1.11 $1.18 |
| Sep 21, 2026 | $1.32 | $1.32 | $1.14 | $1.16 | $-0.16 | -12.12% | 923,591 | $1.19 | $1.14 $1.32 |
| Sep 18, 2026 | $1.29 | $1.33 | $1.27 | $1.32 | +$0.08 | +6.45% | 378,299 | $1.31 | $1.27 $1.33 |
| Sep 17, 2026 | $1.22 | $1.29 | $1.22 | $1.24 | +$0.03 | +2.48% | 575,714 | $1.25 | $1.22 $1.29 |
| Sep 16, 2026 | $1.22 | $1.24 | $1.18 | $1.21 | +$0.02 | +1.68% | 385,424 | $1.21 | $1.18 $1.24 |
| Sep 15, 2026 | $1.33 | $1.36 | $1.17 | $1.19 | $-0.17 | -12.50% | 1,469,509 | $1.26 | $1.17 $1.36 |
| Sep 14, 2026 | $1.57 | $1.57 | $1.36 | $1.36 | $-0.19 | -12.26% | 2,354,356 | $1.46 | $1.36 $1.57 |
| Sep 11, 2026 | $1.54 | $1.62 | $1.50 | $1.55 | +$0.09 | +6.16% | 1,456,057 | $1.58 | $1.50 $1.62 |
| Sep 10, 2026 | $1.53 | $1.56 | $1.36 | $1.46 | $-0.08 | -5.19% | 1,654,154 | $1.48 | $1.36 $1.56 |
| Sep 9, 2026 | $1.57 | $1.61 | $1.53 | $1.54 | $-0.02 | -1.28% | 536,889 | $1.57 | $1.53 $1.61 |
| Sep 8, 2026 | $1.64 | $1.66 | $1.54 | $1.56 | $-0.05 | -3.11% | 841,512 | $1.59 | $1.54 $1.66 |
| Sep 4, 2026 | $1.52 | $1.63 | $1.52 | $1.61 | +$0.10 | +6.62% | 635,807 | $1.58 | $1.52 $1.63 |
| Sep 3, 2026 | $1.51 | $1.56 | $1.48 | $1.51 | $-0.01 | -0.66% | 549,967 | $1.51 | $1.48 $1.56 |
| Sep 2, 2026 | $1.53 | $1.60 | $1.50 | $1.52 | $-0.02 | -0.98% | 576,183 | $1.53 | $1.50 $1.60 |
| Sep 1, 2026 | $1.54 | $1.56 | $1.51 | $1.54 | +$0.01 | +0.33% | 402,384 | $1.53 | $1.51 $1.56 |
| Aug 31, 2026 | $1.56 | $1.60 | $1.50 | $1.53 | $-0.06 | -3.77% | 745,452 | $1.55 | $1.50 $1.60 |
| Aug 28, 2026 | $1.53 | $1.61 | $1.51 | $1.59 | +$0.10 | +6.71% | 836,991 | $1.57 | $1.51 $1.61 |
| Aug 27, 2026 | $1.56 | $1.57 | $1.48 | $1.49 | $-0.04 | -2.61% | 439,327 | $1.52 | $1.48 $1.57 |
| Aug 26, 2026 | $1.54 | $1.60 | $1.49 | $1.53 | +$0.02 | +1.32% | 545,875 | $1.54 | $1.49 $1.60 |
| Aug 25, 2026 | $1.47 | $1.52 | $1.42 | $1.51 | +$0.05 | +3.42% | 439,887 | $1.48 | $1.42 $1.52 |
| Aug 24, 2026 | $1.48 | $1.55 | $1.41 | $1.46 | $-0.02 | -1.35% | 995,020 | $1.48 | $1.41 $1.55 |
| Aug 21, 2026 | $1.48 | $1.52 | $1.44 | $1.48 | +$0.00 | +0.00% | 446,344 | $1.48 | $1.44 $1.52 |