Skip to main content
Barfresh Food Group, Inc. (BRFH)
NASDAQ: BRFH · Real-Time Price · USD
2.750
-0.040 (-1.43%)
Jun 20, 2025, 4:00 PM - Market closed

Barfresh Food Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 20, 20252.792.792.632.632.63-5.73%8,033
Jun 18, 20253.003.002.792.792.79-3,030
Jun 17, 20253.013.012.792.792.79-1,273
Jun 16, 20252.932.932.792.792.79-1.06%2,649
Jun 13, 20253.003.002.822.822.82-7.24%839
Jun 12, 20252.933.102.793.043.042.32%2,500
Jun 11, 20252.953.122.932.972.970.20%8,018
Jun 10, 20252.952.972.782.972.971.54%2,553
Jun 9, 20253.003.002.662.922.92-2.34%2,763
Jun 6, 20253.003.052.772.992.9914.12%4,158
Jun 5, 20252.773.052.622.622.62-1.50%17,533
Jun 4, 20252.572.802.572.662.665.14%3,038
Jun 3, 20252.542.572.452.532.532.43%20,068
Jun 2, 20252.472.502.362.472.47-0.80%4,574
May 30, 20252.532.692.472.492.490.12%7,013
May 29, 20252.632.772.492.492.49-2.47%4,685
May 28, 20252.502.552.502.552.55-2,593
May 27, 20252.732.732.552.552.55-1.92%961
May 23, 20252.342.612.342.602.6012.07%9,578
May 22, 20252.312.482.312.322.32-1.28%6,691
May 21, 20252.442.482.352.352.35-3.29%6,683
May 20, 20252.472.472.352.432.43-2.02%5,617
May 19, 20252.472.482.432.482.48-11,489
May 16, 20252.372.622.372.482.483.33%5,351
May 15, 20252.452.452.402.402.40-2.04%11,320
May 14, 20252.472.492.432.452.45-2.78%2,478
May 13, 20252.372.772.372.522.52-4.55%7,171
May 12, 20252.532.752.472.642.643.53%13,166
May 9, 20252.522.552.502.552.551.84%3,097
May 8, 20252.492.692.492.502.500.16%2,768
May 7, 20252.492.502.302.502.50-11,870
May 6, 20252.602.932.502.502.50-15.82%13,206
May 5, 20252.862.972.862.972.9712.46%5,981
May 2, 20252.722.952.642.642.64-11.38%5,614
May 1, 20252.953.042.822.982.9810.37%9,756
Apr 30, 20252.702.702.702.702.70-2.17%1,834
Apr 29, 20252.512.762.512.762.760.36%9,314
Apr 28, 20252.742.782.702.752.75-0.36%9,755
Apr 25, 20252.492.772.492.762.7616.60%6,689
Apr 24, 20252.402.402.372.372.37-1.17%343
Apr 23, 20252.332.492.332.402.40-4.12%5,129
Apr 22, 20252.442.522.442.502.507.21%4,094
Apr 21, 20252.462.462.252.332.33-2.92%1,548
Apr 17, 20252.352.422.302.402.40-0.83%2,352
Apr 16, 20252.522.522.422.422.42-3,506
Apr 15, 20252.602.602.412.422.42-4.91%3,640
Apr 14, 20252.402.632.402.552.558.30%3,592
Apr 11, 20252.762.832.002.352.35-10.98%41,291
Apr 10, 20252.642.642.642.642.64-4.69%1,293
Apr 9, 20252.912.912.632.772.772.21%2,042