Skip to main content
Barfresh Food Group, Inc. (BRFH)
NASDAQ: BRFH · Real-Time Price · USD
4.420
-0.120 (-2.64%)
Feb 21, 2025, 4:00 PM EST - Market closed

Barfresh Food Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20254.414.444.204.424.420.23%11,962
Feb 20, 20254.594.604.414.414.41-2.86%19,955
Feb 19, 20253.804.603.804.544.5418.08%52,858
Feb 18, 20253.893.903.793.853.851.32%14,539
Feb 14, 20253.603.873.453.803.807.81%14,882
Feb 13, 20253.483.593.443.523.521.15%25,045
Feb 12, 20253.593.603.473.483.48-3.33%3,122
Feb 11, 20253.443.603.423.603.606.51%2,045
Feb 10, 20253.353.403.263.383.381.50%9,687
Feb 7, 20253.443.453.333.333.33-3.48%5,171
Feb 6, 20253.553.553.353.453.451.47%4,908
Feb 5, 20253.363.553.363.403.401.19%7,045
Feb 4, 20253.663.673.353.363.36-9.43%9,197
Feb 3, 20253.763.793.503.713.71-1.33%2,472
Jan 31, 20253.873.893.763.763.76-7,474
Jan 30, 20253.663.893.663.763.766.52%17,333
Jan 29, 20253.493.793.483.533.531.44%1,403
Jan 28, 20253.703.703.483.483.48-4.66%1,671
Jan 27, 20253.693.693.533.653.65-4.70%4,820
Jan 24, 20253.803.833.503.833.832.68%2,562
Jan 23, 20253.593.833.593.733.738.12%15,723
Jan 22, 20253.003.953.003.453.4518.56%36,883
Jan 21, 20252.822.952.742.912.914.23%13,182
Jan 17, 20252.542.792.542.792.7911.24%5,144
Jan 16, 20252.622.632.512.512.51-6.17%5,075
Jan 15, 20252.632.732.632.682.68-2.37%2,159
Jan 14, 20252.692.812.652.742.740.59%13,210
Jan 13, 20252.462.732.452.722.724.37%10,561
Jan 10, 20252.612.612.172.612.611.56%12,238
Jan 8, 20252.622.702.572.572.57-4.81%2,485
Jan 7, 20252.842.842.622.702.70-4.59%18,596
Jan 6, 20252.562.832.562.832.839.14%9,573
Jan 3, 20252.602.602.502.592.594.56%2,085
Jan 2, 20252.802.842.482.482.48-15.65%1,709
Dec 31, 20242.972.982.572.942.947.30%5,330
Dec 30, 20242.773.002.742.742.74-10,939
Dec 27, 20242.422.742.422.742.7413.32%4,604
Dec 26, 20242.572.602.422.422.42-7.36%1,142
Dec 24, 20242.342.612.342.612.618.75%4,116
Dec 23, 20242.272.482.272.402.40-4.76%5,284
Dec 20, 20242.462.882.362.522.52-0.79%35,197
Dec 19, 20242.552.552.342.542.54-0.78%7,155
Dec 18, 20242.262.562.102.562.568.47%9,948
Dec 17, 20242.452.462.352.362.363.51%3,885
Dec 16, 20242.662.662.272.282.28-13.96%6,716
Dec 13, 20242.913.002.652.652.65-8.93%15,817
Dec 12, 20242.913.022.912.912.91-4,912
Dec 11, 20242.862.992.862.912.91-1,883
Dec 10, 20242.892.912.892.912.91-2.02%1,789
Dec 9, 20243.003.002.842.972.974.21%8,146
Dec 6, 20242.853.052.852.852.85-3,061
Dec 5, 20242.903.042.842.852.85-0.35%6,483
Dec 4, 20243.073.072.862.862.86-2.39%4,120
Dec 3, 20242.922.942.912.932.93-2.01%1,179
Dec 2, 20243.003.002.912.992.991.70%971
Nov 29, 20242.942.942.942.942.94-196
Nov 27, 20242.993.052.902.942.941.38%7,411
Nov 26, 20243.043.042.852.902.901.05%6,600
Nov 25, 20242.853.052.852.872.870.70%9,467
Nov 22, 20242.672.892.672.852.855.56%7,117
Nov 21, 20242.852.942.622.702.70-8.47%32,944
Nov 20, 20242.783.102.602.952.956.12%54,130
Nov 19, 20242.913.002.752.782.78-7.33%10,622
Nov 18, 20242.993.002.793.003.00-24,217
Nov 15, 20242.863.002.743.003.000.33%7,391
Nov 14, 20242.993.002.932.992.993.10%3,438
Nov 13, 20242.742.992.742.902.908.61%4,576
Nov 12, 20242.502.742.502.672.675.12%8,833
Nov 11, 20242.672.702.462.542.54-2.31%9,865
Nov 8, 20242.602.712.602.602.606.12%8,735
Nov 7, 20242.572.572.452.452.45-5.04%999
Nov 6, 20242.542.602.432.582.58-1.15%12,428
Nov 5, 20242.522.612.442.612.614.82%5,896
Nov 4, 20242.542.672.422.492.49-1.58%11,773
Nov 1, 20242.422.672.402.532.532.85%45,435
Oct 31, 20242.382.552.382.462.46-1.60%13,077
Oct 30, 20242.122.612.122.502.5014.16%43,124
Oct 29, 20242.052.212.052.192.197.88%6,395
Oct 28, 20242.102.161.982.032.03-0.98%10,296
Oct 25, 20242.452.531.812.052.05-15.98%53,655
Oct 24, 20242.502.532.362.442.44-2.24%12,864
Oct 23, 20242.422.612.412.502.504.00%2,401
Oct 22, 20242.442.492.362.402.400.84%3,893
Oct 21, 20242.622.642.312.382.38-9.85%6,015
Oct 18, 20242.722.722.602.642.640.38%10,500
Oct 17, 20242.732.732.632.632.63-2.23%7,618
Oct 16, 20242.752.752.602.692.69-1.47%18,497
Oct 15, 20242.772.772.652.732.734.60%6,968
Oct 14, 20242.552.842.552.612.611.56%11,701
Oct 11, 20242.782.872.562.572.57-4.81%32,705
Oct 10, 20242.802.932.542.702.700.37%38,912
Oct 9, 20242.812.972.582.692.69-6.92%27,016
Oct 8, 20242.902.992.752.892.89-1.70%40,401
Oct 7, 20242.953.122.862.942.94-2.00%37,455
Oct 4, 20242.663.012.653.003.0013.64%58,933
Oct 3, 20242.522.842.522.642.64-1.12%48,389
Oct 2, 20242.702.852.602.672.67-1.58%10,169
Oct 1, 20242.902.992.702.712.71-6.77%24,448
Sep 30, 20242.922.922.852.912.912.46%2,161
Sep 27, 20242.652.922.652.842.845.97%11,835