Barfresh Food Group, Inc. (BRFH)
NASDAQ: BRFH · Real-Time Price · USD
3.060
-0.350 (-10.26%)
At close: Mar 28, 2025, 4:00 PM
3.561
+0.501 (16.36%)
After-hours: Mar 28, 2025, 4:00 PM EDT
Barfresh Food Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 3.21 | 3.21 | 3.05 | 3.06 | 3.06 | -10.26% | 10,764 |
| Mar 27, 2025 | 3.36 | 3.47 | 3.07 | 3.41 | 3.41 | 2.71% | 7,598 |
| Mar 26, 2025 | 3.48 | 3.59 | 3.32 | 3.32 | 3.32 | -7.78% | 9,764 |
| Mar 25, 2025 | 3.43 | 3.60 | 3.43 | 3.60 | 3.60 | -0.55% | 6,679 |
| Mar 24, 2025 | 3.50 | 3.80 | 3.28 | 3.62 | 3.62 | 4.02% | 42,555 |
| Mar 21, 2025 | 3.27 | 3.55 | 3.27 | 3.48 | 3.48 | 0.29% | 10,616 |
| Mar 20, 2025 | 3.48 | 3.48 | 3.22 | 3.47 | 3.47 | -0.29% | 6,599 |
| Mar 19, 2025 | 3.74 | 3.74 | 3.34 | 3.48 | 3.48 | -3.87% | 11,755 |
| Mar 18, 2025 | 3.04 | 3.90 | 3.04 | 3.62 | 3.62 | 13.84% | 76,874 |
| Mar 17, 2025 | 3.27 | 3.44 | 3.13 | 3.18 | 3.18 | 0.95% | 49,705 |
| Mar 14, 2025 | 3.39 | 3.50 | 2.88 | 3.15 | 3.15 | -11.02% | 14,940 |
| Mar 13, 2025 | 3.57 | 3.57 | 3.40 | 3.54 | 3.54 | 2.31% | 4,470 |
| Mar 12, 2025 | 3.45 | 3.69 | 3.41 | 3.46 | 3.46 | -1.42% | 6,866 |
| Mar 11, 2025 | 3.56 | 3.56 | 3.51 | 3.51 | 3.51 | -1.40% | 1,607 |
| Mar 10, 2025 | 3.64 | 3.70 | 3.55 | 3.56 | 3.56 | -1.11% | 9,059 |
| Mar 7, 2025 | 3.64 | 3.78 | 3.35 | 3.60 | 3.60 | -6.01% | 6,304 |
| Mar 6, 2025 | 3.37 | 3.90 | 3.37 | 3.83 | 3.83 | 8.81% | 17,206 |
| Mar 5, 2025 | 3.60 | 3.77 | 3.45 | 3.52 | 3.52 | -0.09% | 2,930 |
| Mar 4, 2025 | 3.51 | 3.59 | 3.25 | 3.52 | 3.52 | -2.95% | 4,471 |
| Mar 3, 2025 | 3.65 | 3.98 | 3.63 | 3.63 | 3.63 | -4.57% | 2,660 |
| Feb 28, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -1.96% | 1,797 |
| Feb 27, 2025 | 3.71 | 3.88 | 3.68 | 3.88 | 3.88 | -3.00% | 6,183 |
| Feb 26, 2025 | 4.04 | 4.35 | 3.98 | 4.00 | 4.00 | -0.99% | 34,652 |
| Feb 25, 2025 | 4.44 | 4.44 | 4.04 | 4.04 | 4.04 | -3.35% | 8,904 |
| Feb 24, 2025 | 4.60 | 4.60 | 4.05 | 4.18 | 4.18 | -5.43% | 57,624 |
| Feb 21, 2025 | 4.41 | 4.44 | 4.20 | 4.42 | 4.42 | 0.23% | 11,962 |
| Feb 20, 2025 | 4.59 | 4.60 | 4.41 | 4.41 | 4.41 | -2.86% | 19,955 |
| Feb 19, 2025 | 3.80 | 4.60 | 3.80 | 4.54 | 4.54 | 18.08% | 52,858 |
| Feb 18, 2025 | 3.89 | 3.90 | 3.79 | 3.85 | 3.85 | 1.32% | 14,539 |
| Feb 14, 2025 | 3.60 | 3.87 | 3.45 | 3.80 | 3.80 | 7.81% | 14,882 |
| Feb 13, 2025 | 3.48 | 3.59 | 3.44 | 3.52 | 3.52 | 1.15% | 25,045 |
| Feb 12, 2025 | 3.59 | 3.60 | 3.47 | 3.48 | 3.48 | -3.33% | 3,122 |
| Feb 11, 2025 | 3.44 | 3.60 | 3.42 | 3.60 | 3.60 | 6.51% | 2,045 |
| Feb 10, 2025 | 3.35 | 3.40 | 3.26 | 3.38 | 3.38 | 1.50% | 9,687 |
| Feb 7, 2025 | 3.44 | 3.45 | 3.33 | 3.33 | 3.33 | -3.48% | 5,171 |
| Feb 6, 2025 | 3.55 | 3.55 | 3.35 | 3.45 | 3.45 | 1.47% | 4,908 |
| Feb 5, 2025 | 3.36 | 3.55 | 3.36 | 3.40 | 3.40 | 1.19% | 7,045 |
| Feb 4, 2025 | 3.66 | 3.67 | 3.35 | 3.36 | 3.36 | -9.43% | 9,197 |
| Feb 3, 2025 | 3.76 | 3.79 | 3.50 | 3.71 | 3.71 | -1.33% | 2,472 |
| Jan 31, 2025 | 3.87 | 3.89 | 3.76 | 3.76 | 3.76 | - | 7,474 |
| Jan 30, 2025 | 3.66 | 3.89 | 3.66 | 3.76 | 3.76 | 6.52% | 17,333 |
| Jan 29, 2025 | 3.49 | 3.79 | 3.48 | 3.53 | 3.53 | 1.44% | 1,403 |
| Jan 28, 2025 | 3.70 | 3.70 | 3.48 | 3.48 | 3.48 | -4.66% | 1,671 |
| Jan 27, 2025 | 3.69 | 3.69 | 3.53 | 3.65 | 3.65 | -4.70% | 4,820 |
| Jan 24, 2025 | 3.80 | 3.83 | 3.50 | 3.83 | 3.83 | 2.68% | 2,562 |
| Jan 23, 2025 | 3.59 | 3.83 | 3.59 | 3.73 | 3.73 | 8.12% | 15,723 |
| Jan 22, 2025 | 3.00 | 3.95 | 3.00 | 3.45 | 3.45 | 18.56% | 36,883 |
| Jan 21, 2025 | 2.82 | 2.95 | 2.74 | 2.91 | 2.91 | 4.23% | 13,182 |
| Jan 17, 2025 | 2.54 | 2.79 | 2.54 | 2.79 | 2.79 | 11.24% | 5,144 |
| Jan 16, 2025 | 2.62 | 2.63 | 2.51 | 2.51 | 2.51 | -6.17% | 5,075 |