Barfresh Food Group, Inc. (BRFH)
NASDAQ: BRFH · Real-Time Price · USD
1.330
-0.590 (-30.73%)
Aug 17, 2026, 4:00 PM EDT - Market closed
Barfresh Food Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 1.40 | 1.55 | 1.30 | 1.33 | 1.33 | -30.73% | 168,159 |
| Aug 14, 2026 | 1.80 | 1.93 | 1.74 | 1.92 | 1.92 | 4.35% | 32,280 |
| 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% | 2,161 |
| 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% | 54,363 |
| 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% | 2,595 |
| 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% | 6,655 |
| 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 | - | 7,521 |
| Jul 20, 2026 | 1.84 | 1.85 | 1.75 | 1.79 | 1.79 | -3.24% | 4,172 |
| 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 |
| Jul 15, 2026 | 1.93 | 1.93 | 1.89 | 1.89 | 1.89 | 1.07% | 2,443 |
| Jul 14, 2026 | 1.95 | 1.95 | 1.78 | 1.87 | 1.87 | -6.03% | 18,768 |
| Jul 13, 2026 | 1.97 | 2.00 | 1.95 | 1.99 | 1.99 | 2.05% | 5,162 |
| Jul 10, 2026 | 2.00 | 2.00 | 1.95 | 1.95 | 1.95 | - | 2,800 |
| Jul 9, 2026 | 1.96 | 1.96 | 1.95 | 1.95 | 1.95 | -5.34% | 1,605 |
| Jul 8, 2026 | 2.14 | 2.14 | 1.98 | 2.06 | 2.06 | 0.49% | 8,654 |
| Jul 7, 2026 | 1.95 | 2.05 | 1.95 | 2.05 | 2.05 | 4.06% | 2,092 |
| Jul 6, 2026 | 1.95 | 1.97 | 1.95 | 1.97 | 1.97 | 1.03% | 839 |
| Jul 2, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 0.26% | 776 |
| Jul 1, 2026 | 2.00 | 2.00 | 1.92 | 1.95 | 1.95 | -2.75% | 8,707 |
| Jun 30, 2026 | 2.05 | 2.07 | 2.00 | 2.00 | 2.00 | -3.38% | 7,446 |
| Jun 29, 2026 | 2.07 | 2.07 | 2.04 | 2.07 | 2.07 | -0.48% | 3,672 |
| Jun 26, 2026 | 2.10 | 2.12 | 2.00 | 2.08 | 2.08 | 4.00% | 5,307 |
| Jun 25, 2026 | 2.07 | 2.07 | 2.00 | 2.00 | 2.00 | -3.38% | 2,280 |
| Jun 24, 2026 | 2.04 | 2.15 | 2.04 | 2.07 | 2.07 | 3.50% | 12,032 |
| Jun 23, 2026 | 2.09 | 2.12 | 2.00 | 2.00 | 2.00 | -0.50% | 10,050 |
| Jun 22, 2026 | 2.15 | 2.15 | 2.01 | 2.01 | 2.01 | 1.01% | 10,280 |
| Jun 18, 2026 | 2.12 | 2.16 | 1.99 | 1.99 | 1.99 | -6.13% | 15,373 |
| Jun 17, 2026 | 2.34 | 2.34 | 2.12 | 2.12 | 2.12 | -1.85% | 7,853 |
| Jun 16, 2026 | 2.14 | 2.36 | 2.14 | 2.16 | 2.16 | - | 9,251 |
| Jun 15, 2026 | 2.20 | 2.27 | 2.16 | 2.16 | 2.16 | -0.92% | 14,006 |
| Jun 12, 2026 | 2.27 | 2.27 | 2.18 | 2.18 | 2.18 | -0.91% | 5,648 |
| Jun 11, 2026 | 2.16 | 2.26 | 2.15 | 2.20 | 2.20 | 1.38% | 10,421 |
| Jun 10, 2026 | 2.15 | 2.30 | 2.15 | 2.17 | 2.17 | 0.46% | 9,061 |
| Jun 9, 2026 | 2.21 | 2.23 | 2.14 | 2.16 | 2.16 | -0.92% | 16,762 |
| Jun 8, 2026 | 2.16 | 2.22 | 2.14 | 2.18 | 2.18 | -1.80% | 5,724 |
| Jun 5, 2026 | 2.33 | 2.33 | 2.12 | 2.22 | 2.22 | - | 12,382 |
| Jun 4, 2026 | 2.33 | 2.33 | 2.19 | 2.22 | 2.22 | -2.20% | 11,238 |