Skip to main content
Barfresh Food Group, Inc. (BRFH)
NASDAQ: BRFH · Real-Time Price · USD
2.520
-0.020 (-0.79%)
Dec 20, 2024, 4:00 PM EST - Market closed

Barfresh Food Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20242.462.882.362.522.52-0.79%35,197
Dec 19, 20242.552.552.342.542.54-0.78%7,155
Dec 18, 20242.262.562.102.562.568.47%9,948
Dec 17, 20242.452.462.352.362.363.51%3,885
Dec 16, 20242.662.662.272.282.28-13.96%6,716
Dec 13, 20242.913.002.652.652.65-8.93%15,817
Dec 12, 20242.913.022.912.912.91-4,912
Dec 11, 20242.862.992.862.912.91-1,883
Dec 10, 20242.892.912.892.912.91-2.02%1,789
Dec 9, 20243.003.002.842.972.974.21%8,146
Dec 6, 20242.853.052.852.852.85-3,061
Dec 5, 20242.903.042.842.852.85-0.35%6,483
Dec 4, 20243.073.072.862.862.86-2.39%4,120
Dec 3, 20242.922.942.912.932.93-2.01%1,179
Dec 2, 20243.003.002.912.992.991.70%971
Nov 29, 20242.942.942.942.942.94-196
Nov 27, 20242.993.052.902.942.941.38%7,411
Nov 26, 20243.043.042.852.902.901.05%6,600
Nov 25, 20242.853.052.852.872.870.70%9,467
Nov 22, 20242.672.892.672.852.855.56%7,117
Nov 21, 20242.852.942.622.702.70-8.47%32,944
Nov 20, 20242.783.102.602.952.956.12%54,130
Nov 19, 20242.913.002.752.782.78-7.33%10,622
Nov 18, 20242.993.002.793.003.00-24,217
Nov 15, 20242.863.002.743.003.000.33%7,391
Nov 14, 20242.993.002.932.992.993.10%3,438
Nov 13, 20242.742.992.742.902.908.61%4,576
Nov 12, 20242.502.742.502.672.675.12%8,833
Nov 11, 20242.672.702.462.542.54-2.31%9,865
Nov 8, 20242.602.712.602.602.606.12%8,735
Nov 7, 20242.572.572.452.452.45-5.04%999
Nov 6, 20242.542.602.432.582.58-1.15%12,428
Nov 5, 20242.522.612.442.612.614.82%5,896
Nov 4, 20242.542.672.422.492.49-1.58%11,773
Nov 1, 20242.422.672.402.532.532.85%45,435
Oct 31, 20242.382.552.382.462.46-1.60%13,077
Oct 30, 20242.122.612.122.502.5014.16%43,124
Oct 29, 20242.052.212.052.192.197.88%6,395
Oct 28, 20242.102.161.982.032.03-0.98%10,296
Oct 25, 20242.452.531.812.052.05-15.98%53,655
Oct 24, 20242.502.532.362.442.44-2.24%12,864
Oct 23, 20242.422.612.412.502.504.00%2,401
Oct 22, 20242.442.492.362.402.400.84%3,893
Oct 21, 20242.622.642.312.382.38-9.85%6,015
Oct 18, 20242.722.722.602.642.640.38%10,500
Oct 17, 20242.732.732.632.632.63-2.23%7,618
Oct 16, 20242.752.752.602.692.69-1.47%18,497
Oct 15, 20242.772.772.652.732.734.60%6,968
Oct 14, 20242.552.842.552.612.611.56%11,701
Oct 11, 20242.782.872.562.572.57-4.81%32,705
Oct 10, 20242.802.932.542.702.700.37%38,912
Oct 9, 20242.812.972.582.692.69-6.92%27,016
Oct 8, 20242.902.992.752.892.89-1.70%40,401
Oct 7, 20242.953.122.862.942.94-2.00%37,455
Oct 4, 20242.663.012.653.003.0013.64%58,933
Oct 3, 20242.522.842.522.642.64-1.12%48,389
Oct 2, 20242.702.852.602.672.67-1.58%10,169
Oct 1, 20242.902.992.702.712.71-6.77%24,448
Sep 30, 20242.922.922.852.912.912.46%2,161
Sep 27, 20242.652.922.652.842.845.97%11,835
Sep 26, 20242.632.762.522.682.681.52%5,515
Sep 25, 20242.662.972.642.642.64-2.58%4,997
Sep 24, 20242.702.842.702.712.71-2.87%3,406
Sep 23, 20242.912.922.672.792.79-6.69%6,024
Sep 20, 20242.872.992.652.992.99-30,468
Sep 19, 20243.003.012.862.992.992.40%7,312
Sep 18, 20243.073.312.922.922.92-4.26%25,178
Sep 17, 20243.053.183.053.053.051.33%7,556
Sep 16, 20243.003.162.953.013.01-1.31%7,827
Sep 13, 20243.153.303.053.053.05-6.15%19,497
Sep 12, 20243.313.392.893.253.25-1.93%51,197
Sep 11, 20243.423.523.293.313.31-2.82%32,070
Sep 10, 20243.323.583.323.413.41-0.87%8,602
Sep 9, 20243.333.443.303.443.440.29%7,883
Sep 6, 20243.403.453.313.433.430.29%8,666
Sep 5, 20243.423.523.423.423.42-6.04%2,616
Sep 4, 20243.613.643.403.643.643.41%10,537
Sep 3, 20243.593.983.463.523.52-2.22%24,596
Aug 30, 20243.643.653.453.603.601.41%6,585
Aug 29, 20243.343.563.343.553.556.29%12,034
Aug 28, 20243.403.403.323.343.340.91%4,745
Aug 27, 20243.453.453.313.313.31-3.07%2,424
Aug 26, 20243.393.453.353.423.42-0.20%8,692
Aug 23, 20243.393.473.353.423.42-0.81%6,458
Aug 22, 20243.423.453.423.453.451.47%3,036
Aug 21, 20243.473.473.353.403.401.37%4,360
Aug 20, 20243.453.453.323.353.35-2.22%4,894
Aug 19, 20243.503.703.403.433.43-1.44%28,131
Aug 16, 20243.353.503.353.483.483.88%4,821
Aug 15, 20243.603.603.243.353.35-11.61%69,536
Aug 14, 20243.303.863.303.793.7914.85%17,112
Aug 13, 20243.303.333.303.303.30-0.12%2,640
Aug 12, 20243.333.383.303.303.300.12%23,132
Aug 9, 20243.303.463.303.303.30-0.30%4,414
Aug 8, 20243.543.583.303.313.31-6.76%21,535
Aug 7, 20243.643.643.553.553.55-0.70%7,237
Aug 6, 20243.483.833.483.583.58-0.14%8,408
Aug 5, 20243.513.603.303.583.581.99%22,561
Aug 2, 20243.753.803.373.513.51-7.63%44,354
Aug 1, 20243.803.943.753.803.80-2.81%3,448