Barfresh Food Group, Inc. (BRFH)
NASDAQ: BRFH · Real-Time Price · USD
2.930
+0.190 (6.93%)
Nov 21, 2024, 11:04 AM EST - Market open
Barfresh Food Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 2.78 | 3.10 | 2.60 | 2.95 | 2.95 | 6.12% | 54,130 |
| Nov 19, 2024 | 2.91 | 3.00 | 2.75 | 2.78 | 2.78 | -7.33% | 10,622 |
| Nov 18, 2024 | 2.99 | 3.00 | 2.79 | 3.00 | 3.00 | - | 24,217 |
| Nov 15, 2024 | 2.86 | 3.00 | 2.74 | 3.00 | 3.00 | 0.33% | 7,391 |
| Nov 14, 2024 | 2.99 | 3.00 | 2.93 | 2.99 | 2.99 | 3.10% | 3,438 |
| Nov 13, 2024 | 2.74 | 2.99 | 2.74 | 2.90 | 2.90 | 8.61% | 4,576 |
| Nov 12, 2024 | 2.50 | 2.74 | 2.50 | 2.67 | 2.67 | 5.12% | 8,833 |
| Nov 11, 2024 | 2.67 | 2.70 | 2.46 | 2.54 | 2.54 | -2.31% | 9,865 |
| Nov 8, 2024 | 2.60 | 2.71 | 2.60 | 2.60 | 2.60 | 6.12% | 8,735 |
| Nov 7, 2024 | 2.57 | 2.57 | 2.45 | 2.45 | 2.45 | -5.04% | 999 |
| Nov 6, 2024 | 2.54 | 2.60 | 2.43 | 2.58 | 2.58 | -1.15% | 12,428 |
| Nov 5, 2024 | 2.52 | 2.61 | 2.44 | 2.61 | 2.61 | 4.82% | 5,896 |
| Nov 4, 2024 | 2.54 | 2.67 | 2.42 | 2.49 | 2.49 | -1.58% | 11,773 |
| Nov 1, 2024 | 2.42 | 2.67 | 2.40 | 2.53 | 2.53 | 2.85% | 45,435 |
| Oct 31, 2024 | 2.38 | 2.55 | 2.38 | 2.46 | 2.46 | -1.60% | 13,077 |
| Oct 30, 2024 | 2.12 | 2.61 | 2.12 | 2.50 | 2.50 | 14.16% | 43,124 |
| Oct 29, 2024 | 2.05 | 2.21 | 2.05 | 2.19 | 2.19 | 7.88% | 6,395 |
| Oct 28, 2024 | 2.10 | 2.16 | 1.98 | 2.03 | 2.03 | -0.98% | 10,296 |
| Oct 25, 2024 | 2.45 | 2.53 | 1.81 | 2.05 | 2.05 | -15.98% | 53,655 |
| Oct 24, 2024 | 2.50 | 2.53 | 2.36 | 2.44 | 2.44 | -2.24% | 12,864 |
| Oct 23, 2024 | 2.42 | 2.61 | 2.41 | 2.50 | 2.50 | 4.00% | 2,401 |
| Oct 22, 2024 | 2.44 | 2.49 | 2.36 | 2.40 | 2.40 | 0.84% | 3,893 |
| Oct 21, 2024 | 2.62 | 2.64 | 2.31 | 2.38 | 2.38 | -9.85% | 6,015 |
| Oct 18, 2024 | 2.72 | 2.72 | 2.60 | 2.64 | 2.64 | 0.38% | 10,500 |
| Oct 17, 2024 | 2.73 | 2.73 | 2.63 | 2.63 | 2.63 | -2.23% | 7,618 |
| Oct 16, 2024 | 2.75 | 2.75 | 2.60 | 2.69 | 2.69 | -1.47% | 18,497 |
| Oct 15, 2024 | 2.77 | 2.77 | 2.65 | 2.73 | 2.73 | 4.60% | 6,968 |
| Oct 14, 2024 | 2.55 | 2.84 | 2.55 | 2.61 | 2.61 | 1.56% | 11,701 |
| Oct 11, 2024 | 2.78 | 2.87 | 2.56 | 2.57 | 2.57 | -4.81% | 32,705 |
| Oct 10, 2024 | 2.80 | 2.93 | 2.54 | 2.70 | 2.70 | 0.37% | 38,912 |
| Oct 9, 2024 | 2.81 | 2.97 | 2.58 | 2.69 | 2.69 | -6.92% | 27,016 |
| Oct 8, 2024 | 2.90 | 2.99 | 2.75 | 2.89 | 2.89 | -1.70% | 40,401 |
| Oct 7, 2024 | 2.95 | 3.12 | 2.86 | 2.94 | 2.94 | -2.00% | 37,455 |
| Oct 4, 2024 | 2.66 | 3.01 | 2.65 | 3.00 | 3.00 | 13.64% | 58,933 |
| Oct 3, 2024 | 2.52 | 2.84 | 2.52 | 2.64 | 2.64 | -1.12% | 48,389 |
| Oct 2, 2024 | 2.70 | 2.85 | 2.60 | 2.67 | 2.67 | -1.58% | 10,169 |
| Oct 1, 2024 | 2.90 | 2.99 | 2.70 | 2.71 | 2.71 | -6.77% | 24,448 |
| Sep 30, 2024 | 2.92 | 2.92 | 2.85 | 2.91 | 2.91 | 2.46% | 2,161 |
| Sep 27, 2024 | 2.65 | 2.92 | 2.65 | 2.84 | 2.84 | 5.97% | 11,835 |
| Sep 26, 2024 | 2.63 | 2.76 | 2.52 | 2.68 | 2.68 | 1.52% | 5,515 |
| Sep 25, 2024 | 2.66 | 2.97 | 2.64 | 2.64 | 2.64 | -2.58% | 4,997 |
| Sep 24, 2024 | 2.70 | 2.84 | 2.70 | 2.71 | 2.71 | -2.87% | 3,406 |
| Sep 23, 2024 | 2.91 | 2.92 | 2.67 | 2.79 | 2.79 | -6.69% | 6,024 |
| Sep 20, 2024 | 2.87 | 2.99 | 2.65 | 2.99 | 2.99 | - | 30,468 |
| Sep 19, 2024 | 3.00 | 3.01 | 2.86 | 2.99 | 2.99 | 2.40% | 7,312 |
| Sep 18, 2024 | 3.07 | 3.31 | 2.92 | 2.92 | 2.92 | -4.26% | 25,178 |
| Sep 17, 2024 | 3.05 | 3.18 | 3.05 | 3.05 | 3.05 | 1.33% | 7,556 |
| Sep 16, 2024 | 3.00 | 3.16 | 2.95 | 3.01 | 3.01 | -1.31% | 7,827 |
| Sep 13, 2024 | 3.15 | 3.30 | 3.05 | 3.05 | 3.05 | -6.15% | 19,497 |
| Sep 12, 2024 | 3.31 | 3.39 | 2.89 | 3.25 | 3.25 | -1.93% | 51,197 |
| Sep 11, 2024 | 3.42 | 3.52 | 3.29 | 3.31 | 3.31 | -2.82% | 32,070 |
| Sep 10, 2024 | 3.32 | 3.58 | 3.32 | 3.41 | 3.41 | -0.87% | 8,602 |
| Sep 9, 2024 | 3.33 | 3.44 | 3.30 | 3.44 | 3.44 | 0.29% | 7,883 |
| Sep 6, 2024 | 3.40 | 3.45 | 3.31 | 3.43 | 3.43 | 0.29% | 8,666 |
| Sep 5, 2024 | 3.42 | 3.52 | 3.42 | 3.42 | 3.42 | -6.04% | 2,616 |
| Sep 4, 2024 | 3.61 | 3.64 | 3.40 | 3.64 | 3.64 | 3.41% | 10,537 |
| Sep 3, 2024 | 3.59 | 3.98 | 3.46 | 3.52 | 3.52 | -2.22% | 24,596 |
| Aug 30, 2024 | 3.64 | 3.65 | 3.45 | 3.60 | 3.60 | 1.41% | 6,585 |
| Aug 29, 2024 | 3.34 | 3.56 | 3.34 | 3.55 | 3.55 | 6.29% | 12,034 |
| Aug 28, 2024 | 3.40 | 3.40 | 3.32 | 3.34 | 3.34 | 0.91% | 4,745 |
| Aug 27, 2024 | 3.45 | 3.45 | 3.31 | 3.31 | 3.31 | -3.07% | 2,424 |
| Aug 26, 2024 | 3.39 | 3.45 | 3.35 | 3.42 | 3.42 | -0.20% | 8,692 |
| Aug 23, 2024 | 3.39 | 3.47 | 3.35 | 3.42 | 3.42 | -0.81% | 6,458 |
| Aug 22, 2024 | 3.42 | 3.45 | 3.42 | 3.45 | 3.45 | 1.47% | 3,036 |
| Aug 21, 2024 | 3.47 | 3.47 | 3.35 | 3.40 | 3.40 | 1.37% | 4,360 |
| Aug 20, 2024 | 3.45 | 3.45 | 3.32 | 3.35 | 3.35 | -2.22% | 4,894 |
| Aug 19, 2024 | 3.50 | 3.70 | 3.40 | 3.43 | 3.43 | -1.44% | 28,131 |
| Aug 16, 2024 | 3.35 | 3.50 | 3.35 | 3.48 | 3.48 | 3.88% | 4,821 |
| Aug 15, 2024 | 3.60 | 3.60 | 3.24 | 3.35 | 3.35 | -11.61% | 69,536 |
| Aug 14, 2024 | 3.30 | 3.86 | 3.30 | 3.79 | 3.79 | 14.85% | 17,112 |
| Aug 13, 2024 | 3.30 | 3.33 | 3.30 | 3.30 | 3.30 | -0.12% | 2,640 |
| Aug 12, 2024 | 3.33 | 3.38 | 3.30 | 3.30 | 3.30 | 0.12% | 23,132 |
| Aug 9, 2024 | 3.30 | 3.46 | 3.30 | 3.30 | 3.30 | -0.30% | 4,414 |
| Aug 8, 2024 | 3.54 | 3.58 | 3.30 | 3.31 | 3.31 | -6.76% | 21,535 |
| Aug 7, 2024 | 3.64 | 3.64 | 3.55 | 3.55 | 3.55 | -0.70% | 7,237 |
| Aug 6, 2024 | 3.48 | 3.83 | 3.48 | 3.58 | 3.58 | -0.14% | 8,408 |
| Aug 5, 2024 | 3.51 | 3.60 | 3.30 | 3.58 | 3.58 | 1.99% | 22,561 |
| Aug 2, 2024 | 3.75 | 3.80 | 3.37 | 3.51 | 3.51 | -7.63% | 44,354 |
| Aug 1, 2024 | 3.80 | 3.94 | 3.75 | 3.80 | 3.80 | -2.81% | 3,448 |
| Jul 31, 2024 | 3.78 | 3.97 | 3.78 | 3.91 | 3.91 | 3.44% | 9,689 |
| Jul 30, 2024 | 3.50 | 4.02 | 3.50 | 3.78 | 3.78 | 11.18% | 31,984 |
| Jul 29, 2024 | 3.35 | 3.60 | 3.35 | 3.40 | 3.40 | 1.49% | 42,408 |
| Jul 26, 2024 | 3.53 | 3.65 | 3.30 | 3.35 | 3.35 | -4.29% | 29,108 |
| Jul 25, 2024 | 3.52 | 3.87 | 3.50 | 3.50 | 3.50 | -0.57% | 15,349 |
| Jul 24, 2024 | 3.72 | 3.80 | 3.50 | 3.52 | 3.52 | -5.63% | 37,018 |
| Jul 23, 2024 | 3.91 | 3.91 | 3.65 | 3.73 | 3.73 | -4.85% | 13,956 |
| Jul 22, 2024 | 4.04 | 4.08 | 3.78 | 3.92 | 3.92 | -2.97% | 16,306 |
| Jul 19, 2024 | 3.90 | 4.07 | 3.88 | 4.04 | 4.04 | 3.59% | 11,538 |
| Jul 18, 2024 | 3.79 | 4.04 | 3.77 | 3.90 | 3.90 | -0.51% | 30,644 |
| Jul 17, 2024 | 3.83 | 4.06 | 3.78 | 3.92 | 3.92 | 1.29% | 6,147 |
| Jul 16, 2024 | 4.14 | 4.18 | 3.75 | 3.87 | 3.87 | -8.29% | 58,252 |
| Jul 15, 2024 | 4.47 | 4.48 | 4.00 | 4.22 | 4.22 | -3.43% | 44,147 |
| Jul 12, 2024 | 3.67 | 4.37 | 3.53 | 4.37 | 4.37 | 16.84% | 36,448 |
| Jul 11, 2024 | 3.89 | 4.03 | 3.62 | 3.74 | 3.74 | -2.60% | 41,952 |
| Jul 10, 2024 | 4.30 | 4.61 | 3.57 | 3.84 | 3.84 | -9.43% | 137,695 |
| Jul 9, 2024 | 3.69 | 4.29 | 3.69 | 4.24 | 4.24 | 14.91% | 54,915 |
| Jul 8, 2024 | 3.31 | 3.84 | 3.31 | 3.69 | 3.69 | 7.89% | 38,145 |
| Jul 5, 2024 | 3.30 | 3.64 | 3.30 | 3.42 | 3.42 | -1.16% | 12,048 |
| Jul 3, 2024 | 3.57 | 3.64 | 3.36 | 3.46 | 3.46 | -2.81% | 13,589 |
| Jul 2, 2024 | 3.59 | 3.82 | 3.36 | 3.56 | 3.56 | -1.66% | 20,231 |