Barfresh Food Group, Inc. (BRFH)
NASDAQ: BRFH · Real-Time Price · USD
2.790
+0.120 (4.49%)
Mar 9, 2026, 4:00 PM EDT - Market closed
Barfresh Food Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 2.85 | 2.90 | 2.72 | 2.81 | - | 5.24% | 17,095 |
| Mar 6, 2026 | 2.70 | 2.74 | 2.66 | 2.67 | 2.67 | 0.60% | 2,742 |
| Mar 5, 2026 | 2.64 | 2.65 | 2.63 | 2.65 | 2.65 | 0.91% | 4,678 |
| Mar 3, 2026 | 2.80 | 2.91 | 2.62 | 2.63 | 2.63 | -1.50% | 6,940 |
| Mar 2, 2026 | 2.72 | 2.79 | 2.67 | 2.67 | 2.67 | -0.74% | 7,645 |
| Feb 27, 2026 | 2.77 | 2.77 | 2.69 | 2.69 | 2.69 | -2.18% | 7,880 |
| Feb 26, 2026 | 2.80 | 2.80 | 2.75 | 2.75 | 2.75 | - | 4,058 |
| Feb 25, 2026 | 2.79 | 2.82 | 2.75 | 2.75 | 2.75 | -4.18% | 4,699 |
| Feb 24, 2026 | 2.79 | 2.87 | 2.69 | 2.87 | 2.87 | 7.41% | 9,719 |
| Feb 23, 2026 | 2.73 | 2.75 | 2.67 | 2.67 | 2.67 | -2.48% | 4,560 |
| Feb 20, 2026 | 2.80 | 2.80 | 2.74 | 2.74 | 2.74 | -3.52% | 2,254 |
| Feb 18, 2026 | 2.83 | 2.86 | 2.83 | 2.84 | 2.84 | 1.07% | 3,648 |
| Feb 17, 2026 | 2.77 | 2.82 | 2.74 | 2.81 | 2.81 | -5.93% | 7,938 |
| Feb 13, 2026 | 2.89 | 2.99 | 2.79 | 2.99 | 2.99 | 4.33% | 6,334 |
| Feb 12, 2026 | 2.86 | 2.86 | 2.85 | 2.86 | 2.86 | -0.59% | 3,670 |
| Feb 11, 2026 | 2.96 | 3.01 | 2.88 | 2.88 | 2.88 | 0.35% | 5,331 |
| Feb 10, 2026 | 2.96 | 2.96 | 2.87 | 2.87 | 2.87 | -5.12% | 9,890 |
| Feb 9, 2026 | 2.85 | 3.10 | 2.85 | 3.03 | 3.03 | 8.04% | 8,337 |
| Feb 6, 2026 | 2.80 | 3.03 | 2.80 | 2.80 | 2.80 | -4.11% | 5,232 |
| Feb 5, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 3.91% | 1,477 |
| Feb 4, 2026 | 2.87 | 2.87 | 2.81 | 2.81 | 2.81 | -3.10% | 661 |
| Feb 3, 2026 | 3.01 | 3.01 | 2.80 | 2.90 | 2.90 | -7.64% | 21,910 |
| Feb 2, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 1.29% | 7,172 |
| Jan 30, 2026 | 3.09 | 3.20 | 3.09 | 3.10 | 3.10 | - | 5,857 |
| Jan 29, 2026 | 3.24 | 3.24 | 2.96 | 3.10 | 3.10 | -3.43% | 11,592 |
| Jan 28, 2026 | 3.22 | 3.22 | 3.15 | 3.21 | 3.21 | -1.23% | 2,723 |
| Jan 27, 2026 | 3.28 | 3.28 | 3.20 | 3.25 | 3.25 | -0.61% | 9,235 |
| Jan 26, 2026 | 3.17 | 3.28 | 3.17 | 3.27 | 3.27 | 3.48% | 9,476 |
| Jan 23, 2026 | 3.18 | 3.18 | 3.10 | 3.16 | 3.16 | -1.25% | 14,159 |
| Jan 22, 2026 | 3.16 | 3.38 | 3.14 | 3.20 | 3.20 | 0.63% | 11,643 |
| Jan 21, 2026 | 3.28 | 3.35 | 3.14 | 3.18 | 3.18 | 1.27% | 19,876 |
| Jan 20, 2026 | 3.33 | 3.33 | 3.14 | 3.14 | 3.14 | -6.27% | 5,198 |
| Jan 16, 2026 | 3.32 | 3.36 | 3.20 | 3.35 | 3.35 | 3.08% | 13,728 |
| Jan 15, 2026 | 3.32 | 3.35 | 3.16 | 3.25 | 3.25 | -5.52% | 19,949 |
| Jan 14, 2026 | 3.09 | 3.44 | 3.09 | 3.44 | 3.44 | 10.61% | 54,545 |
| Jan 13, 2026 | 3.07 | 3.14 | 3.04 | 3.11 | 3.11 | 1.63% | 4,545 |
| Jan 12, 2026 | 3.20 | 3.20 | 2.88 | 3.06 | 3.06 | -5.12% | 25,370 |
| Jan 9, 2026 | 3.16 | 3.23 | 3.16 | 3.23 | 3.23 | -0.15% | 3,691 |
| Jan 8, 2026 | 3.25 | 3.25 | 3.23 | 3.23 | 3.23 | 3.53% | 2,660 |
| Jan 7, 2026 | 3.18 | 3.18 | 3.11 | 3.12 | 3.12 | - | 2,486 |
| Jan 6, 2026 | 3.17 | 3.17 | 3.12 | 3.12 | 3.12 | -1.89% | 4,222 |
| Jan 5, 2026 | 3.00 | 3.18 | 3.00 | 3.18 | 3.18 | 4.26% | 30,876 |
| Jan 2, 2026 | 2.93 | 3.05 | 2.83 | 3.05 | 3.05 | 4.10% | 18,146 |
| Dec 31, 2025 | 2.79 | 2.93 | 2.79 | 2.93 | 2.93 | 3.17% | 3,809 |
| Dec 30, 2025 | 2.87 | 2.94 | 2.74 | 2.84 | 2.84 | -1.73% | 6,851 |
| Dec 29, 2025 | 2.79 | 3.04 | 2.77 | 2.89 | 2.89 | 7.84% | 22,552 |
| Dec 26, 2025 | 2.56 | 2.75 | 2.53 | 2.68 | 2.68 | 4.69% | 15,943 |
| Dec 24, 2025 | 2.63 | 2.68 | 2.53 | 2.56 | 2.56 | -3.40% | 7,313 |
| Dec 23, 2025 | 2.80 | 2.81 | 2.62 | 2.65 | 2.65 | -4.26% | 15,034 |
| Dec 22, 2025 | 2.78 | 2.87 | 2.65 | 2.77 | 2.77 | -1.14% | 15,639 |
| Dec 19, 2025 | 3.20 | 3.20 | 2.80 | 2.80 | 2.80 | -6.67% | 15,964 |
| Dec 18, 2025 | 3.15 | 3.29 | 3.00 | 3.00 | 3.00 | -0.66% | 10,677 |
| Dec 17, 2025 | 3.25 | 3.31 | 3.02 | 3.02 | 3.02 | -13.71% | 26,938 |
| Dec 16, 2025 | 3.20 | 3.50 | 3.19 | 3.50 | 3.50 | 12.54% | 6,712 |
| Dec 15, 2025 | 3.36 | 3.40 | 3.11 | 3.11 | 3.11 | -7.16% | 7,158 |
| Dec 12, 2025 | 3.25 | 3.35 | 3.22 | 3.35 | 3.35 | 4.69% | 1,382 |
| Dec 11, 2025 | 3.24 | 3.36 | 3.20 | 3.20 | 3.20 | 0.95% | 4,105 |
| Dec 10, 2025 | 3.44 | 3.45 | 3.17 | 3.17 | 3.17 | -2.16% | 5,278 |
| Dec 9, 2025 | 3.13 | 3.40 | 3.13 | 3.24 | 3.24 | 1.57% | 12,375 |
| Dec 8, 2025 | 3.23 | 3.23 | 3.16 | 3.19 | 3.19 | -0.31% | 6,764 |
| Dec 5, 2025 | 3.35 | 3.35 | 3.20 | 3.20 | 3.20 | -4.19% | 1,691 |
| Dec 4, 2025 | 3.22 | 3.35 | 3.21 | 3.34 | 3.34 | -2.91% | 5,129 |
| Dec 3, 2025 | 3.32 | 3.44 | 3.31 | 3.44 | 3.44 | 2.69% | 1,977 |
| Dec 2, 2025 | 3.28 | 3.35 | 3.28 | 3.35 | 3.35 | -0.30% | 702 |
| Dec 1, 2025 | 3.41 | 3.50 | 3.34 | 3.36 | 3.36 | 2.60% | 2,253 |
| Nov 28, 2025 | 3.45 | 3.45 | 3.28 | 3.28 | 3.27 | -2.53% | 622 |
| Nov 26, 2025 | 3.03 | 3.37 | 3.03 | 3.36 | 3.36 | 10.16% | 21,470 |
| Nov 25, 2025 | 3.07 | 3.15 | 3.02 | 3.05 | 3.05 | - | 2,209 |
| Nov 24, 2025 | 3.15 | 3.20 | 3.03 | 3.05 | 3.05 | -1.61% | 5,598 |
| Nov 21, 2025 | 3.10 | 3.23 | 3.10 | 3.10 | 3.10 | 1.64% | 2,355 |
| Nov 20, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 0.99% | 561 |
| Nov 19, 2025 | 3.13 | 3.13 | 3.01 | 3.02 | 3.02 | -4.13% | 1,320 |
| Nov 18, 2025 | 3.20 | 3.20 | 3.09 | 3.15 | 3.15 | 1.94% | 3,516 |
| Nov 17, 2025 | 3.23 | 3.23 | 3.09 | 3.09 | 3.09 | 0.32% | 2,416 |
| Nov 14, 2025 | 2.99 | 3.24 | 2.82 | 3.08 | 3.08 | 0.65% | 29,657 |
| Nov 13, 2025 | 3.07 | 3.12 | 3.00 | 3.06 | 3.06 | -0.33% | 15,858 |
| Nov 12, 2025 | 3.11 | 3.25 | 3.06 | 3.07 | 3.07 | -0.97% | 7,214 |
| Nov 11, 2025 | 3.09 | 3.10 | 3.01 | 3.10 | 3.10 | 2.65% | 5,401 |
| Nov 10, 2025 | 3.23 | 3.23 | 3.02 | 3.02 | 3.02 | -5.03% | 2,829 |
| Nov 7, 2025 | 3.09 | 3.20 | 3.00 | 3.18 | 3.18 | 4.61% | 14,163 |
| Nov 6, 2025 | 3.13 | 3.13 | 3.02 | 3.04 | 3.04 | -2.88% | 8,427 |
| Nov 5, 2025 | 3.15 | 3.20 | 3.13 | 3.13 | 3.13 | -0.63% | 2,791 |
| Nov 4, 2025 | 3.30 | 3.33 | 3.15 | 3.15 | 3.15 | -3.67% | 4,617 |
| Nov 3, 2025 | 3.30 | 3.41 | 3.23 | 3.27 | 3.27 | -0.61% | 7,110 |
| Oct 31, 2025 | 3.40 | 3.42 | 3.25 | 3.29 | 3.29 | -3.80% | 6,195 |
| Oct 30, 2025 | 3.22 | 3.42 | 3.22 | 3.42 | 3.42 | 6.54% | 10,274 |
| Oct 29, 2025 | 3.31 | 3.31 | 3.21 | 3.21 | 3.21 | -2.43% | 20,893 |
| Oct 28, 2025 | 3.25 | 3.32 | 3.25 | 3.29 | 3.29 | 2.49% | 14,027 |
| Oct 27, 2025 | 3.21 | 3.42 | 3.20 | 3.21 | 3.21 | -1.83% | 28,032 |
| Oct 24, 2025 | 3.10 | 3.32 | 3.10 | 3.27 | 3.27 | 0.62% | 8,084 |
| Oct 23, 2025 | 3.28 | 3.36 | 3.14 | 3.25 | 3.25 | -3.85% | 20,300 |
| Oct 22, 2025 | 3.29 | 3.39 | 3.26 | 3.38 | 3.38 | 3.36% | 11,398 |
| Oct 21, 2025 | 3.40 | 3.44 | 3.27 | 3.27 | 3.27 | -4.66% | 6,185 |
| Oct 20, 2025 | 3.45 | 3.54 | 3.15 | 3.43 | 3.43 | -3.30% | 29,095 |
| Oct 17, 2025 | 3.40 | 3.55 | 3.20 | 3.55 | 3.55 | 8.14% | 7,716 |
| Oct 16, 2025 | 3.34 | 3.58 | 3.25 | 3.28 | 3.28 | -2.09% | 13,507 |
| Oct 15, 2025 | 3.49 | 3.73 | 3.35 | 3.35 | 3.35 | - | 14,443 |
| Oct 14, 2025 | 3.41 | 3.44 | 3.30 | 3.35 | 3.35 | -1.76% | 5,951 |
| Oct 13, 2025 | 3.38 | 3.53 | 3.25 | 3.41 | 3.41 | 2.10% | 11,485 |
| Oct 10, 2025 | 3.42 | 3.74 | 3.25 | 3.34 | 3.34 | -4.30% | 14,002 |