Barfresh Food Group, Inc. (BRFH)
NASDAQ: BRFH · Real-Time Price · USD
3.080
+0.050 (1.65%)
Jul 25, 2025, 4:00 PM - Market closed
Barfresh Food Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 3.03 | 3.08 | 3.02 | 3.08 | 3.08 | 1.65% | 1,499 |
| Jul 24, 2025 | 3.15 | 3.15 | 2.96 | 3.03 | 3.03 | -5.02% | 3,492 |
| Jul 23, 2025 | 3.22 | 3.22 | 3.10 | 3.19 | 3.19 | -3.92% | 1,847 |
| Jul 22, 2025 | 3.29 | 3.32 | 3.18 | 3.32 | 3.32 | -1.19% | 2,225 |
| Jul 21, 2025 | 3.27 | 3.36 | 3.20 | 3.36 | 3.36 | 5.33% | 3,194 |
| Jul 18, 2025 | 3.17 | 3.49 | 3.05 | 3.19 | 3.19 | 0.31% | 6,077 |
| Jul 17, 2025 | 3.22 | 3.32 | 3.18 | 3.18 | 3.18 | 2.25% | 3,763 |
| Jul 16, 2025 | 3.09 | 3.32 | 3.09 | 3.11 | 3.11 | 0.68% | 2,155 |
| Jul 15, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 2.97% | 1,373 |
| Jul 14, 2025 | 3.09 | 3.13 | 3.00 | 3.00 | 3.00 | -9.91% | 5,396 |
| Jul 11, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -4.58% | 946 |
| Jul 10, 2025 | 3.19 | 3.49 | 3.18 | 3.49 | 3.49 | 2.65% | 4,791 |
| Jul 9, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 1,110 |
| Jul 8, 2025 | 3.48 | 3.65 | 3.23 | 3.40 | 3.40 | 1.49% | 9,970 |
| Jul 7, 2025 | 2.98 | 3.35 | 2.98 | 3.35 | 3.35 | 10.93% | 2,644 |
| Jul 3, 2025 | 3.01 | 3.20 | 2.90 | 3.02 | 3.02 | -9.85% | 2,493 |
| Jul 2, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | 1,942 |
| Jul 1, 2025 | 3.41 | 3.48 | 3.35 | 3.35 | 3.35 | -2.05% | 5,520 |
| Jun 30, 2025 | 3.77 | 3.77 | 3.32 | 3.42 | 3.42 | -9.28% | 7,748 |
| Jun 27, 2025 | 2.83 | 3.77 | 2.83 | 3.77 | 3.77 | 28.67% | 20,681 |
| Jun 26, 2025 | 2.76 | 2.94 | 2.38 | 2.93 | 2.93 | 15.81% | 15,796 |
| Jun 25, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | - | 849 |
| Jun 24, 2025 | 2.50 | 2.68 | 2.47 | 2.53 | 2.53 | 2.02% | 5,817 |
| Jun 23, 2025 | 2.64 | 2.97 | 2.48 | 2.48 | 2.48 | -5.70% | 11,675 |
| Jun 20, 2025 | 2.79 | 2.79 | 2.63 | 2.63 | 2.63 | -5.73% | 8,033 |
| Jun 18, 2025 | 3.00 | 3.00 | 2.79 | 2.79 | 2.79 | - | 3,030 |
| Jun 17, 2025 | 3.01 | 3.01 | 2.79 | 2.79 | 2.79 | - | 1,273 |
| Jun 16, 2025 | 2.93 | 2.93 | 2.79 | 2.79 | 2.79 | -1.06% | 2,649 |
| Jun 13, 2025 | 3.00 | 3.00 | 2.82 | 2.82 | 2.82 | -7.24% | 839 |
| Jun 12, 2025 | 2.93 | 3.10 | 2.79 | 3.04 | 3.04 | 2.32% | 2,500 |
| Jun 11, 2025 | 2.95 | 3.12 | 2.93 | 2.97 | 2.97 | 0.20% | 8,018 |
| Jun 10, 2025 | 2.95 | 2.97 | 2.78 | 2.97 | 2.97 | 1.54% | 2,553 |
| Jun 9, 2025 | 3.00 | 3.00 | 2.66 | 2.92 | 2.92 | -2.34% | 2,763 |
| Jun 6, 2025 | 3.00 | 3.05 | 2.77 | 2.99 | 2.99 | 14.12% | 4,158 |
| Jun 5, 2025 | 2.77 | 3.05 | 2.62 | 2.62 | 2.62 | -1.50% | 17,533 |
| Jun 4, 2025 | 2.57 | 2.80 | 2.57 | 2.66 | 2.66 | 5.14% | 3,038 |
| Jun 3, 2025 | 2.54 | 2.57 | 2.45 | 2.53 | 2.53 | 2.43% | 20,068 |
| Jun 2, 2025 | 2.47 | 2.50 | 2.36 | 2.47 | 2.47 | -0.80% | 4,574 |
| May 30, 2025 | 2.53 | 2.69 | 2.47 | 2.49 | 2.49 | 0.12% | 7,013 |
| May 29, 2025 | 2.63 | 2.77 | 2.49 | 2.49 | 2.49 | -2.47% | 4,685 |
| May 28, 2025 | 2.50 | 2.55 | 2.50 | 2.55 | 2.55 | - | 2,593 |
| May 27, 2025 | 2.73 | 2.73 | 2.55 | 2.55 | 2.55 | -1.92% | 961 |
| May 23, 2025 | 2.34 | 2.61 | 2.34 | 2.60 | 2.60 | 12.07% | 9,578 |
| May 22, 2025 | 2.31 | 2.48 | 2.31 | 2.32 | 2.32 | -1.28% | 6,691 |
| May 21, 2025 | 2.44 | 2.48 | 2.35 | 2.35 | 2.35 | -3.29% | 6,683 |
| May 20, 2025 | 2.47 | 2.47 | 2.35 | 2.43 | 2.43 | -2.02% | 5,617 |
| May 19, 2025 | 2.47 | 2.48 | 2.43 | 2.48 | 2.48 | - | 11,489 |
| May 16, 2025 | 2.37 | 2.62 | 2.37 | 2.48 | 2.48 | 3.33% | 5,351 |
| May 15, 2025 | 2.45 | 2.45 | 2.40 | 2.40 | 2.40 | -2.04% | 11,320 |
| May 14, 2025 | 2.47 | 2.49 | 2.43 | 2.45 | 2.45 | -2.78% | 2,478 |