Barfresh Food Group, Inc. (BRFH)
NASDAQ: BRFH · Real-Time Price · USD
3.450
+0.090 (2.68%)
Nov 28, 2025, 4:00 PM EST - Market closed
Barfresh Food Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 3.26 | 3.49 | 3.17 | 3.49 | 3.49 | 4.18% | 14,068 |
| Oct 8, 2025 | 3.55 | 3.57 | 3.31 | 3.35 | 3.35 | -5.63% | 5,264 |
| Oct 7, 2025 | 3.42 | 3.66 | 3.21 | 3.55 | 3.55 | 6.93% | 37,209 |
| Oct 6, 2025 | 3.30 | 3.45 | 3.27 | 3.32 | 3.32 | 3.75% | 15,280 |
| Oct 3, 2025 | 3.20 | 3.51 | 3.13 | 3.20 | 3.20 | - | 20,469 |
| Oct 2, 2025 | 3.31 | 3.44 | 3.20 | 3.20 | 3.20 | -3.32% | 75,739 |
| Oct 1, 2025 | 3.54 | 3.54 | 3.21 | 3.31 | 3.31 | -4.89% | 17,124 |
| Sep 30, 2025 | 3.55 | 3.57 | 3.28 | 3.48 | 3.48 | -3.97% | 27,973 |
| Sep 29, 2025 | 3.72 | 3.78 | 3.50 | 3.62 | 3.62 | -0.71% | 31,764 |
| Sep 26, 2025 | 3.90 | 3.90 | 3.59 | 3.65 | 3.65 | 0.27% | 9,487 |
| Sep 25, 2025 | 3.81 | 3.90 | 3.61 | 3.64 | 3.64 | -2.93% | 17,669 |
| Sep 24, 2025 | 4.01 | 4.01 | 3.72 | 3.75 | 3.75 | -4.46% | 10,804 |
| Sep 23, 2025 | 3.75 | 4.10 | 3.75 | 3.93 | 3.93 | 1.95% | 31,247 |
| Sep 22, 2025 | 4.08 | 4.25 | 3.75 | 3.85 | 3.85 | -4.70% | 63,450 |
| Sep 19, 2025 | 3.91 | 6.08 | 3.91 | 4.04 | 4.04 | 5.21% | 1,416,367 |