Barfresh Food Group, Inc. (BRFH)
NASDAQ: BRFH · Real-Time Price · USD
3.350
-0.200 (-5.63%)
At close: Oct 8, 2025, 4:00 PM EDT
3.400
+0.050 (1.49%)
After-hours: Oct 8, 2025, 4:10 PM EDT
Barfresh Food Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 3.55 | 3.57 | 3.31 | 3.41 | - | -4.08% | 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 |
| Sep 18, 2025 | 3.60 | 4.08 | 3.36 | 3.84 | 3.84 | 31.96% | 2,357,790 |
| Sep 17, 2025 | 3.08 | 3.09 | 2.91 | 2.91 | 2.91 | 0.69% | 1,659 |
| Sep 16, 2025 | 2.78 | 3.08 | 2.78 | 2.89 | 2.89 | 1.05% | 3,034 |
| Sep 15, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 0.70% | 519 |
| Sep 12, 2025 | 3.07 | 3.08 | 2.84 | 2.84 | 2.84 | -6.89% | 1,831 |
| Sep 11, 2025 | 2.94 | 3.08 | 2.89 | 3.05 | 3.05 | 4.99% | 23,520 |
| Sep 10, 2025 | 3.05 | 3.05 | 2.82 | 2.91 | 2.91 | -3.17% | 949 |
| Sep 9, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 1,077 |
| Sep 8, 2025 | 3.08 | 3.08 | 3.00 | 3.00 | 3.00 | -2.91% | 1,709 |
| Sep 5, 2025 | 3.08 | 3.10 | 3.04 | 3.09 | 3.09 | 0.49% | 5,698 |
| Sep 4, 2025 | 3.05 | 3.08 | 3.05 | 3.08 | 3.08 | 1.49% | 1,191 |
| Sep 3, 2025 | 3.06 | 3.06 | 3.03 | 3.03 | 3.03 | -1.27% | 687 |
| Sep 2, 2025 | 3.23 | 3.23 | 3.07 | 3.07 | 3.07 | 1.96% | 1,275 |
| Aug 29, 2025 | 3.09 | 3.09 | 3.01 | 3.01 | 3.01 | 0.33% | 3,951 |
| Aug 28, 2025 | 2.87 | 3.10 | 2.87 | 3.00 | 3.00 | -6.89% | 2,178 |
| Aug 27, 2025 | 3.29 | 3.30 | 3.19 | 3.22 | 3.22 | -1.77% | 3,357 |
| Aug 26, 2025 | 3.07 | 3.50 | 3.05 | 3.28 | 3.28 | 13.14% | 7,096 |
| Aug 25, 2025 | 2.91 | 3.00 | 2.90 | 2.90 | 2.90 | -3.37% | 7,709 |
| Aug 22, 2025 | 2.65 | 3.00 | 2.55 | 3.00 | 3.00 | 17.65% | 28,042 |
| Aug 21, 2025 | 2.72 | 2.72 | 2.55 | 2.55 | 2.55 | -0.23% | 1,386 |
| Aug 20, 2025 | 2.50 | 2.77 | 2.50 | 2.56 | 2.56 | 0.24% | 1,016 |
| Aug 19, 2025 | 2.74 | 2.74 | 2.50 | 2.55 | 2.55 | -6.93% | 5,203 |
| Aug 18, 2025 | 2.79 | 2.80 | 2.74 | 2.74 | 2.74 | -3.86% | 4,275 |
| Aug 15, 2025 | 2.78 | 2.85 | 2.76 | 2.85 | 2.85 | -1.93% | 5,831 |
| Aug 14, 2025 | 2.97 | 2.97 | 2.91 | 2.91 | 2.91 | -4.72% | 2,855 |
| Aug 13, 2025 | 3.16 | 3.19 | 3.05 | 3.05 | 3.05 | 0.66% | 2,812 |
| Aug 12, 2025 | 2.98 | 3.12 | 2.98 | 3.03 | 3.03 | 3.95% | 864 |
| Aug 11, 2025 | 3.02 | 3.02 | 2.85 | 2.92 | 2.92 | 1.78% | 4,318 |
| Aug 8, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 0.14% | 1,083 |
| Aug 7, 2025 | 2.97 | 2.97 | 2.86 | 2.86 | 2.86 | -1.04% | 2,385 |
| Aug 6, 2025 | 2.91 | 2.96 | 2.89 | 2.89 | 2.89 | 1.16% | 1,959 |
| Aug 5, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -0.10% | 974 |
| Aug 4, 2025 | 2.95 | 3.31 | 2.85 | 2.86 | 2.86 | 3.25% | 21,150 |
| Aug 1, 2025 | 3.00 | 3.00 | 2.74 | 2.77 | 2.77 | -11.22% | 14,396 |
| Jul 31, 2025 | 3.02 | 3.12 | 3.02 | 3.12 | 3.12 | 2.97% | 1,219 |
| Jul 30, 2025 | 3.09 | 3.10 | 3.02 | 3.03 | 3.03 | 0.66% | 2,650 |