Barfresh Food Group, Inc. (BRFH)
NASDAQ: BRFH · Real-Time Price · USD
3.221
+0.011 (0.33%)
Oct 30, 2025, 10:52 AM EDT - Market open

Barfresh Food Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20253.313.313.213.213.21-2.43%20,893
Oct 28, 20253.253.323.253.293.292.49%14,027
Oct 27, 20253.213.423.203.213.21-1.83%28,032
Oct 24, 20253.103.323.103.273.270.62%8,084
Oct 23, 20253.283.363.143.253.25-3.85%20,300
Oct 22, 20253.293.393.263.383.383.36%11,398
Oct 21, 20253.403.443.273.273.27-4.66%6,185
Oct 20, 20253.453.543.153.433.43-3.30%29,095
Oct 17, 20253.403.553.203.553.558.14%7,716
Oct 16, 20253.343.583.253.283.28-2.09%13,507
Oct 15, 20253.493.733.353.353.35-14,443
Oct 14, 20253.413.443.303.353.35-1.76%5,951
Oct 13, 20253.383.533.253.413.412.10%11,485
Oct 10, 20253.423.743.253.343.34-4.30%14,002
Oct 9, 20253.263.493.173.493.494.18%14,068
Oct 8, 20253.553.573.313.353.35-5.63%5,264
Oct 7, 20253.423.663.213.553.556.93%37,209
Oct 6, 20253.303.453.273.323.323.75%15,280
Oct 3, 20253.203.513.133.203.20-20,469
Oct 2, 20253.313.443.203.203.20-3.32%75,739
Oct 1, 20253.543.543.213.313.31-4.89%17,124
Sep 30, 20253.553.573.283.483.48-3.97%27,973
Sep 29, 20253.723.783.503.623.62-0.71%31,764
Sep 26, 20253.903.903.593.653.650.27%9,487
Sep 25, 20253.813.903.613.643.64-2.93%17,669
Sep 24, 20254.014.013.723.753.75-4.46%10,804
Sep 23, 20253.754.103.753.933.931.95%31,247
Sep 22, 20254.084.253.753.853.85-4.70%63,450
Sep 19, 20253.916.083.914.044.045.21%1,416,367
Sep 18, 20253.604.083.363.843.8431.96%2,357,790
Sep 17, 20253.083.092.912.912.910.69%1,659
Sep 16, 20252.783.082.782.892.891.05%3,034
Sep 15, 20252.862.862.862.862.860.70%519
Sep 12, 20253.073.082.842.842.84-6.89%1,831
Sep 11, 20252.943.082.893.053.054.99%23,520
Sep 10, 20253.053.052.822.912.91-3.17%949
Sep 9, 20253.003.003.003.003.00-1,077
Sep 8, 20253.083.083.003.003.00-2.91%1,709
Sep 5, 20253.083.103.043.093.090.49%5,698
Sep 4, 20253.053.083.053.083.081.49%1,191
Sep 3, 20253.063.063.033.033.03-1.27%687
Sep 2, 20253.233.233.073.073.071.96%1,275
Aug 29, 20253.093.093.013.013.010.33%3,951
Aug 28, 20252.873.102.873.003.00-6.89%2,178
Aug 27, 20253.293.303.193.223.22-1.77%3,357
Aug 26, 20253.073.503.053.283.2813.14%7,096
Aug 25, 20252.913.002.902.902.90-3.37%7,709
Aug 22, 20252.653.002.553.003.0017.65%28,042
Aug 21, 20252.722.722.552.552.55-0.23%1,386
Aug 20, 20252.502.772.502.562.560.24%1,016