Skip to main content
Barfresh Food Group, Inc. (BRFH)
NASDAQ: BRFH · Real-Time Price · USD
2.490
-0.010 (-0.40%)
At close: Apr 28, 2026, 4:00 PM EDT
2.340
-0.150 (-6.02%)
After-hours: Apr 28, 2026, 4:00 PM EDT

Barfresh Food Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.522.612.492.492.49-0.40%17,104
Apr 27, 20262.672.682.502.502.50-6.37%13,962
Apr 23, 20262.562.672.552.672.674.66%7,224
Apr 22, 20262.592.642.552.552.55-2.26%2,055
Apr 21, 20262.842.842.502.612.61-1.14%22,476
Apr 20, 20262.772.802.642.642.64-2.22%2,491
Apr 17, 20262.802.812.692.702.70-1.46%24,410
Apr 16, 20262.872.872.622.742.74-6.32%15,227
Apr 15, 20262.752.932.752.932.934.46%6,094
Apr 14, 20262.812.812.802.802.80-3.78%3,458
Apr 13, 20262.942.942.912.912.914.68%949
Apr 9, 20262.852.852.752.782.78-3.14%2,337
Apr 8, 20262.922.992.872.872.87-3.69%6,380
Apr 7, 20263.003.002.872.982.984.20%13,245
Apr 6, 20262.992.992.822.862.862.14%7,301
Apr 2, 20262.752.942.732.802.80-1.75%21,611
Apr 1, 20262.732.852.652.852.851.42%18,457
Mar 31, 20262.752.922.732.812.815.64%17,099
Mar 30, 20262.682.682.662.662.66-1.23%2,054
Mar 27, 20262.702.802.682.692.69-2.07%15,197
Mar 26, 20262.712.752.652.752.751.48%3,273
Mar 25, 20262.902.902.712.712.71-5,396
Mar 24, 20262.692.772.602.712.715.04%6,243
Mar 23, 20262.662.712.482.582.58-1.15%9,188
Mar 20, 20262.572.652.572.612.611.16%7,783
Mar 19, 20262.782.782.502.582.58-1.15%14,091
Mar 18, 20262.612.612.612.612.61-1,695
Mar 17, 20262.772.772.612.612.61-4.40%7,315
Mar 16, 20262.912.912.732.732.73-6.51%9,245
Mar 13, 20262.922.922.922.922.921.04%1,373
Mar 11, 20262.862.942.772.892.890.35%4,546
Mar 10, 20262.902.952.792.882.880.70%5,745
Mar 9, 20262.852.902.722.862.867.12%19,935
Mar 6, 20262.702.742.662.672.670.60%2,742
Mar 5, 20262.642.652.632.652.650.91%4,678
Mar 3, 20262.802.912.622.632.63-1.50%6,940
Mar 2, 20262.722.792.672.672.67-0.74%7,645
Feb 27, 20262.772.772.692.692.69-2.18%7,880
Feb 26, 20262.802.802.752.752.75-4,058
Feb 25, 20262.792.822.752.752.75-4.18%4,699
Feb 24, 20262.792.872.692.872.877.41%9,719
Feb 23, 20262.732.752.672.672.67-2.48%4,560
Feb 20, 20262.802.802.742.742.74-3.52%2,254
Feb 18, 20262.832.862.832.842.841.07%3,648
Feb 17, 20262.772.822.742.812.81-5.93%7,938
Feb 13, 20262.892.992.792.992.994.33%6,334
Feb 12, 20262.862.862.852.862.86-0.59%3,670
Feb 11, 20262.963.012.882.882.880.35%5,331
Feb 10, 20262.962.962.872.872.87-5.12%9,890
Feb 9, 20262.853.102.853.033.038.04%8,337
Feb 6, 20262.803.032.802.802.80-4.11%5,232
Feb 5, 20262.922.922.922.922.923.91%1,477
Feb 4, 20262.872.872.812.812.81-3.10%661
Feb 3, 20263.013.012.802.902.90-7.64%21,910
Feb 2, 20263.143.143.143.143.141.29%7,172
Jan 30, 20263.093.203.093.103.10-5,857
Jan 29, 20263.243.242.963.103.10-3.43%11,592
Jan 28, 20263.223.223.153.213.21-1.23%2,723
Jan 27, 20263.283.283.203.253.25-0.61%9,235
Jan 26, 20263.173.283.173.273.273.48%9,476
Jan 23, 20263.183.183.103.163.16-1.25%14,159
Jan 22, 20263.163.383.143.203.200.63%11,643
Jan 21, 20263.283.353.143.183.181.27%19,876
Jan 20, 20263.333.333.143.143.14-6.27%5,198
Jan 16, 20263.323.363.203.353.353.08%13,728
Jan 15, 20263.323.353.163.253.25-5.52%19,949
Jan 14, 20263.093.443.093.443.4410.61%54,545
Jan 13, 20263.073.143.043.113.111.63%4,545
Jan 12, 20263.203.202.883.063.06-5.12%25,370
Jan 9, 20263.163.233.163.233.23-0.15%3,691
Jan 8, 20263.253.253.233.233.233.53%2,660
Jan 7, 20263.183.183.113.123.12-2,486
Jan 6, 20263.173.173.123.123.12-1.89%4,222
Jan 5, 20263.003.183.003.183.184.26%30,876
Jan 2, 20262.933.052.833.053.054.10%18,146
Dec 31, 20252.792.932.792.932.933.17%3,809
Dec 30, 20252.872.942.742.842.84-1.73%6,851
Dec 29, 20252.793.042.772.892.897.84%22,552
Dec 26, 20252.562.752.532.682.684.69%15,943
Dec 24, 20252.632.682.532.562.56-3.40%7,313
Dec 23, 20252.802.812.622.652.65-4.26%15,034
Dec 22, 20252.782.872.652.772.77-1.14%15,639
Dec 19, 20253.203.202.802.802.80-6.67%15,964
Dec 18, 20253.153.293.003.003.00-0.66%10,677
Dec 17, 20253.253.313.023.023.02-13.71%26,938
Dec 16, 20253.203.503.193.503.5012.54%6,712
Dec 15, 20253.363.403.113.113.11-7.16%7,158
Dec 12, 20253.253.353.223.353.354.69%1,382
Dec 11, 20253.243.363.203.203.200.95%4,105
Dec 10, 20253.443.453.173.173.17-2.16%5,278
Dec 9, 20253.133.403.133.243.241.57%12,375
Dec 8, 20253.233.233.163.193.19-0.31%6,764
Dec 5, 20253.353.353.203.203.20-4.19%1,691
Dec 4, 20253.223.353.213.343.34-2.91%5,129
Dec 3, 20253.323.443.313.443.442.69%1,977
Dec 2, 20253.283.353.283.353.35-0.30%702
Dec 1, 20253.413.503.343.363.362.60%2,253
Nov 28, 20253.453.453.283.283.27-2.53%622
Nov 26, 20253.033.373.033.363.3610.16%21,470
Nov 25, 20253.073.153.023.053.05-2,209