Barfresh Food Group, Inc. (BRFH)
NASDAQ: BRFH · Real-Time Price · USD
0.9244
-0.0706 (-7.10%)
At close: Sep 25, 2026, 4:00 PM EDT
0.9300
+0.0056 (0.61%)
After-hours: Sep 25, 2026, 6:00 PM EDT
Barfresh Food Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1.00 | 1.02 | 0.84 | 0.92 | 0.92 | -7.10% | 93,969 |
| Sep 24, 2026 | 1.05 | 1.06 | 0.98 | 1.00 | 1.00 | -4.33% | 16,354 |
| Sep 23, 2026 | 1.12 | 1.12 | 1.04 | 1.04 | 1.04 | -5.45% | 15,970 |
| Sep 22, 2026 | 1.13 | 1.16 | 1.10 | 1.10 | 1.10 | -0.90% | 40,002 |
| Sep 21, 2026 | 1.12 | 1.15 | 1.11 | 1.11 | 1.11 | -1.77% | 15,422 |
| Sep 18, 2026 | 1.16 | 1.16 | 1.10 | 1.13 | 1.13 | 1.80% | 9,840 |
| Sep 17, 2026 | 1.14 | 1.19 | 1.09 | 1.11 | 1.11 | -0.89% | 32,714 |
| Sep 16, 2026 | 1.18 | 1.20 | 1.12 | 1.12 | 1.12 | -5.08% | 19,995 |
| Sep 15, 2026 | 1.23 | 1.23 | 1.17 | 1.18 | 1.18 | -4.07% | 15,697 |
| Sep 14, 2026 | 1.23 | 1.29 | 1.22 | 1.23 | 1.23 | -0.81% | 14,116 |
| Sep 11, 2026 | 1.25 | 1.25 | 1.22 | 1.24 | 1.24 | 1.22% | 2,746 |
| Sep 10, 2026 | 1.24 | 1.27 | 1.22 | 1.23 | 1.23 | -2.78% | 14,645 |
| Sep 9, 2026 | 1.24 | 1.26 | 1.22 | 1.26 | 1.26 | 3.28% | 1,777 |
| Sep 8, 2026 | 1.29 | 1.45 | 1.19 | 1.22 | 1.22 | -1.61% | 98,569 |
| Sep 4, 2026 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | - | 1,820 |
| Sep 3, 2026 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | 2.48% | 9,441 |
| Sep 2, 2026 | 1.24 | 1.28 | 1.21 | 1.21 | 1.21 | -6.20% | 43,871 |
| Sep 1, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | 0.78% | 3,979 |
| Aug 31, 2026 | 1.33 | 1.33 | 1.23 | 1.28 | 1.28 | 2.40% | 52,744 |
| Aug 28, 2026 | 1.29 | 1.31 | 1.24 | 1.25 | 1.25 | -1.57% | 14,166 |
| Aug 27, 2026 | 1.26 | 1.27 | 1.25 | 1.27 | 1.27 | -1.55% | 2,029 |
| Aug 26, 2026 | 1.28 | 1.36 | 1.24 | 1.29 | 1.29 | 3.20% | 12,258 |
| Aug 25, 2026 | 1.26 | 1.29 | 1.20 | 1.25 | 1.25 | -3.10% | 47,159 |
| Aug 24, 2026 | 1.26 | 1.32 | 1.24 | 1.29 | 1.29 | 4.03% | 11,451 |
| Aug 21, 2026 | 1.23 | 1.24 | 1.21 | 1.24 | 1.24 | 0.81% | 10,817 |
| Aug 20, 2026 | 1.32 | 1.37 | 1.20 | 1.23 | 1.23 | -4.65% | 121,127 |
| Aug 19, 2026 | 1.30 | 1.34 | 1.26 | 1.29 | 1.29 | -0.77% | 6,511 |
| Aug 18, 2026 | 1.38 | 1.39 | 1.26 | 1.30 | 1.30 | -2.26% | 113,777 |
| Aug 17, 2026 | 1.40 | 1.55 | 1.30 | 1.33 | 1.33 | -30.73% | 174,586 |
| Aug 14, 2026 | 1.80 | 1.93 | 1.74 | 1.92 | 1.92 | 4.35% | 57,000 |
| Aug 13, 2026 | 1.78 | 1.84 | 1.78 | 1.84 | 1.84 | 1.10% | 5,762 |
| Aug 12, 2026 | 1.72 | 1.82 | 1.70 | 1.82 | 1.82 | 7.69% | 2,272 |
| Aug 11, 2026 | 1.74 | 1.74 | 1.65 | 1.69 | 1.69 | -1.74% | 9,780 |
| Aug 10, 2026 | 1.70 | 1.77 | 1.69 | 1.72 | 1.72 | -6.52% | 54,364 |
| Aug 7, 2026 | 1.80 | 1.84 | 1.80 | 1.84 | 1.84 | 3.95% | 2,131 |
| Aug 6, 2026 | 1.73 | 1.77 | 1.73 | 1.77 | 1.77 | - | 1,020 |
| Aug 5, 2026 | 1.77 | 1.78 | 1.74 | 1.77 | 1.77 | 2.31% | 6,434 |
| Aug 4, 2026 | 1.82 | 1.83 | 1.73 | 1.73 | 1.73 | -1.14% | 2,615 |
| Aug 3, 2026 | 1.63 | 1.83 | 1.63 | 1.75 | 1.75 | 5.42% | 13,341 |
| Jul 31, 2026 | 1.67 | 1.71 | 1.66 | 1.66 | 1.66 | -2.92% | 7,687 |
| Jul 30, 2026 | 1.74 | 1.75 | 1.71 | 1.71 | 1.71 | 4.27% | 2,365 |
| Jul 28, 2026 | 1.71 | 1.75 | 1.64 | 1.64 | 1.64 | -4.65% | 17,205 |
| Jul 27, 2026 | 1.74 | 1.75 | 1.65 | 1.72 | 1.72 | -1.71% | 22,506 |
| Jul 24, 2026 | 1.77 | 1.86 | 1.74 | 1.75 | 1.75 | 0.57% | 6,656 |
| Jul 23, 2026 | 1.75 | 1.80 | 1.65 | 1.74 | 1.74 | -4.45% | 15,120 |
| Jul 22, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 1.73% | 1,260 |
| Jul 21, 2026 | 1.84 | 1.92 | 1.75 | 1.79 | 1.79 | - | 7,522 |
| Jul 20, 2026 | 1.84 | 1.85 | 1.75 | 1.79 | 1.79 | -3.24% | 4,173 |
| Jul 17, 2026 | 1.90 | 1.90 | 1.84 | 1.85 | 1.85 | 2.78% | 1,973 |
| Jul 16, 2026 | 1.89 | 1.93 | 1.80 | 1.80 | 1.80 | -4.76% | 3,971 |