Barfresh Food Group, Inc. (BRFH)
NASDAQ: BRFH · Real-Time Price · USD
3.225
-0.005 (-0.15%)
Jan 9, 2026, 4:00 PM EST - Market closed
Barfresh Food Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 3.25 | 3.25 | 3.23 | 3.23 | 3.23 | 3.53% | 2,656 |
| Jan 7, 2026 | 3.18 | 3.18 | 3.11 | 3.12 | 3.12 | - | 2,486 |
| Jan 6, 2026 | 3.17 | 3.17 | 3.12 | 3.12 | 3.12 | -1.89% | 4,222 |
| Jan 5, 2026 | 3.00 | 3.18 | 3.00 | 3.18 | 3.18 | 4.26% | 30,248 |
| Jan 2, 2026 | 2.93 | 3.05 | 2.83 | 3.05 | 3.05 | 4.10% | 18,140 |
| Dec 31, 2025 | 2.79 | 2.93 | 2.79 | 2.93 | 2.93 | 3.17% | 3,809 |
| Dec 30, 2025 | 2.87 | 2.94 | 2.74 | 2.84 | 2.84 | -1.73% | 6,851 |
| Dec 29, 2025 | 2.79 | 3.04 | 2.77 | 2.89 | 2.89 | 7.84% | 22,552 |
| Dec 26, 2025 | 2.56 | 2.75 | 2.53 | 2.68 | 2.68 | 4.69% | 15,943 |
| Dec 24, 2025 | 2.63 | 2.68 | 2.53 | 2.56 | 2.56 | -3.40% | 7,313 |
| Dec 23, 2025 | 2.80 | 2.81 | 2.62 | 2.65 | 2.65 | -4.26% | 15,027 |
| Dec 22, 2025 | 2.78 | 2.87 | 2.65 | 2.77 | 2.77 | -1.14% | 15,389 |
| Dec 19, 2025 | 3.20 | 3.20 | 2.80 | 2.80 | 2.80 | -6.67% | 15,758 |
| Dec 18, 2025 | 3.15 | 3.29 | 3.00 | 3.00 | 3.00 | -0.66% | 10,677 |
| Dec 17, 2025 | 3.25 | 3.31 | 3.02 | 3.02 | 3.02 | -13.71% | 26,826 |
| Dec 16, 2025 | 3.20 | 3.50 | 3.19 | 3.50 | 3.50 | 12.54% | 6,702 |
| Dec 15, 2025 | 3.36 | 3.40 | 3.11 | 3.11 | 3.11 | -7.16% | 7,128 |
| Dec 12, 2025 | 3.25 | 3.35 | 3.22 | 3.35 | 3.35 | 4.69% | 1,382 |
| Dec 11, 2025 | 3.24 | 3.36 | 3.20 | 3.20 | 3.20 | 0.95% | 4,105 |
| Dec 10, 2025 | 3.44 | 3.45 | 3.17 | 3.17 | 3.17 | -2.16% | 5,278 |
| Dec 9, 2025 | 3.13 | 3.40 | 3.13 | 3.24 | 3.24 | 1.57% | 12,375 |
| Dec 8, 2025 | 3.23 | 3.23 | 3.16 | 3.19 | 3.19 | -0.31% | 6,764 |
| Dec 5, 2025 | 3.35 | 3.35 | 3.20 | 3.20 | 3.20 | -4.19% | 1,691 |
| Dec 4, 2025 | 3.22 | 3.35 | 3.21 | 3.34 | 3.34 | -2.91% | 5,129 |
| Dec 3, 2025 | 3.32 | 3.44 | 3.31 | 3.44 | 3.44 | 2.69% | 1,977 |
| Dec 2, 2025 | 3.28 | 3.35 | 3.28 | 3.35 | 3.35 | -0.30% | 702 |
| Dec 1, 2025 | 3.41 | 3.50 | 3.34 | 3.36 | 3.36 | 2.60% | 2,253 |
| 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 |