Barfresh Food Group, Inc. (BRFH)
NASDAQ: BRFH · Real-Time Price · USD
2.610
+0.030 (1.16%)
At close: Mar 20, 2026, 4:00 PM EDT
2.580
-0.030 (-1.15%)
After-hours: Mar 20, 2026, 4:10 PM EDT
Barfresh Food Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 2.57 | 2.65 | 2.57 | 2.61 | 2.61 | 1.16% | 7,783 |
| Mar 19, 2026 | 2.78 | 2.78 | 2.50 | 2.58 | 2.58 | -1.15% | 14,091 |
| Mar 18, 2026 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | - | 1,695 |
| Mar 17, 2026 | 2.77 | 2.77 | 2.61 | 2.61 | 2.61 | -4.40% | 7,315 |
| Mar 16, 2026 | 2.91 | 2.91 | 2.73 | 2.73 | 2.73 | -6.51% | 9,245 |
| Mar 13, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 1.04% | 1,373 |
| Mar 11, 2026 | 2.86 | 2.94 | 2.77 | 2.89 | 2.89 | 0.35% | 4,546 |
| Mar 10, 2026 | 2.90 | 2.95 | 2.79 | 2.88 | 2.88 | 0.70% | 5,745 |
| Mar 9, 2026 | 2.85 | 2.90 | 2.72 | 2.86 | 2.86 | 7.12% | 19,935 |
| Mar 6, 2026 | 2.70 | 2.74 | 2.66 | 2.67 | 2.67 | 0.60% | 2,742 |
| Mar 5, 2026 | 2.64 | 2.65 | 2.63 | 2.65 | 2.65 | 0.91% | 4,678 |
| Mar 3, 2026 | 2.80 | 2.91 | 2.62 | 2.63 | 2.63 | -1.50% | 6,940 |
| Mar 2, 2026 | 2.72 | 2.79 | 2.67 | 2.67 | 2.67 | -0.74% | 7,645 |
| Feb 27, 2026 | 2.77 | 2.77 | 2.69 | 2.69 | 2.69 | -2.18% | 7,880 |
| Feb 26, 2026 | 2.80 | 2.80 | 2.75 | 2.75 | 2.75 | - | 4,058 |
| Feb 25, 2026 | 2.79 | 2.82 | 2.75 | 2.75 | 2.75 | -4.18% | 4,699 |
| Feb 24, 2026 | 2.79 | 2.87 | 2.69 | 2.87 | 2.87 | 7.41% | 9,719 |
| Feb 23, 2026 | 2.73 | 2.75 | 2.67 | 2.67 | 2.67 | -2.48% | 4,560 |
| Feb 20, 2026 | 2.80 | 2.80 | 2.74 | 2.74 | 2.74 | -3.52% | 2,254 |
| Feb 18, 2026 | 2.83 | 2.86 | 2.83 | 2.84 | 2.84 | 1.07% | 3,648 |
| Feb 17, 2026 | 2.77 | 2.82 | 2.74 | 2.81 | 2.81 | -5.93% | 7,938 |
| Feb 13, 2026 | 2.89 | 2.99 | 2.79 | 2.99 | 2.99 | 4.33% | 6,334 |
| Feb 12, 2026 | 2.86 | 2.86 | 2.85 | 2.86 | 2.86 | -0.59% | 3,670 |
| Feb 11, 2026 | 2.96 | 3.01 | 2.88 | 2.88 | 2.88 | 0.35% | 5,331 |
| Feb 10, 2026 | 2.96 | 2.96 | 2.87 | 2.87 | 2.87 | -5.12% | 9,890 |
| Feb 9, 2026 | 2.85 | 3.10 | 2.85 | 3.03 | 3.03 | 8.04% | 8,337 |
| Feb 6, 2026 | 2.80 | 3.03 | 2.80 | 2.80 | 2.80 | -4.11% | 5,232 |
| Feb 5, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 3.91% | 1,477 |
| Feb 4, 2026 | 2.87 | 2.87 | 2.81 | 2.81 | 2.81 | -3.10% | 661 |
| Feb 3, 2026 | 3.01 | 3.01 | 2.80 | 2.90 | 2.90 | -7.64% | 21,910 |
| Feb 2, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 1.29% | 7,172 |
| Jan 30, 2026 | 3.09 | 3.20 | 3.09 | 3.10 | 3.10 | - | 5,857 |
| Jan 29, 2026 | 3.24 | 3.24 | 2.96 | 3.10 | 3.10 | -3.43% | 11,592 |
| Jan 28, 2026 | 3.22 | 3.22 | 3.15 | 3.21 | 3.21 | -1.23% | 2,723 |
| Jan 27, 2026 | 3.28 | 3.28 | 3.20 | 3.25 | 3.25 | -0.61% | 9,235 |
| Jan 26, 2026 | 3.17 | 3.28 | 3.17 | 3.27 | 3.27 | 3.48% | 9,476 |
| Jan 23, 2026 | 3.18 | 3.18 | 3.10 | 3.16 | 3.16 | -1.25% | 14,159 |
| Jan 22, 2026 | 3.16 | 3.38 | 3.14 | 3.20 | 3.20 | 0.63% | 11,643 |
| Jan 21, 2026 | 3.28 | 3.35 | 3.14 | 3.18 | 3.18 | 1.27% | 19,876 |
| Jan 20, 2026 | 3.33 | 3.33 | 3.14 | 3.14 | 3.14 | -6.27% | 5,198 |
| Jan 16, 2026 | 3.32 | 3.36 | 3.20 | 3.35 | 3.35 | 3.08% | 13,728 |
| Jan 15, 2026 | 3.32 | 3.35 | 3.16 | 3.25 | 3.25 | -5.52% | 19,949 |
| Jan 14, 2026 | 3.09 | 3.44 | 3.09 | 3.44 | 3.44 | 10.61% | 54,545 |
| Jan 13, 2026 | 3.07 | 3.14 | 3.04 | 3.11 | 3.11 | 1.63% | 4,545 |
| Jan 12, 2026 | 3.20 | 3.20 | 2.88 | 3.06 | 3.06 | -5.12% | 25,370 |
| Jan 9, 2026 | 3.16 | 3.23 | 3.16 | 3.23 | 3.23 | -0.15% | 3,691 |
| Jan 8, 2026 | 3.25 | 3.25 | 3.23 | 3.23 | 3.23 | 3.53% | 2,660 |
| 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% | 30,876 |