Skip to main content
logo
Barfresh Food Group, Inc. (BRFH)
NASDAQ: BRFH · Real-Time Price · USD
2.490
-0.010 (-0.40%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Barfresh Food Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.522.612.492.492.49-0.40%17,104
Apr 27, 20262.672.682.502.502.50-6.37%13,962
Apr 23, 20262.562.672.552.672.674.66%7,224
Apr 22, 20262.592.642.552.552.55-2.26%2,055
Apr 21, 20262.842.842.502.612.61-1.14%22,476
Apr 20, 20262.772.802.642.642.64-2.22%2,491
Apr 17, 20262.802.812.692.702.70-1.46%24,410
Apr 16, 20262.872.872.622.742.74-6.32%15,227
Apr 15, 20262.752.932.752.932.934.46%6,094
Apr 14, 20262.812.812.802.802.80-3.78%3,458
Apr 13, 20262.942.942.912.912.914.68%949
Apr 9, 20262.852.852.752.782.78-3.14%2,337
Apr 8, 20262.922.992.872.872.87-3.69%6,380
Apr 7, 20263.003.002.872.982.984.20%13,245
Apr 6, 20262.992.992.822.862.862.14%7,301
Apr 2, 20262.752.942.732.802.80-1.75%21,611
Apr 1, 20262.732.852.652.852.851.42%18,457
Mar 31, 20262.752.922.732.812.815.64%17,099
Mar 30, 20262.682.682.662.662.66-1.23%2,054
Mar 27, 20262.702.802.682.692.69-2.07%15,197
Mar 26, 20262.712.752.652.752.751.48%3,273
Mar 25, 20262.902.902.712.712.71-5,396
Mar 24, 20262.692.772.602.712.715.04%6,243
Mar 23, 20262.662.712.482.582.58-1.15%9,188
Mar 20, 20262.572.652.572.612.611.16%7,783
Mar 19, 20262.782.782.502.582.58-1.15%14,091
Mar 18, 20262.612.612.612.612.61-1,695
Mar 17, 20262.772.772.612.612.61-4.40%7,315
Mar 16, 20262.912.912.732.732.73-6.51%9,245
Mar 13, 20262.922.922.922.922.921.04%1,373
Mar 11, 20262.862.942.772.892.890.35%4,546
Mar 10, 20262.902.952.792.882.880.70%5,745
Mar 9, 20262.852.902.722.862.867.12%19,935
Mar 6, 20262.702.742.662.672.670.60%2,742
Mar 5, 20262.642.652.632.652.650.91%4,678
Mar 3, 20262.802.912.622.632.63-1.50%6,940
Mar 2, 20262.722.792.672.672.67-0.74%7,645
Feb 27, 20262.772.772.692.692.69-2.18%7,880
Feb 26, 20262.802.802.752.752.75-4,058
Feb 25, 20262.792.822.752.752.75-4.18%4,699
Feb 24, 20262.792.872.692.872.877.41%9,719
Feb 23, 20262.732.752.672.672.67-2.48%4,560
Feb 20, 20262.802.802.742.742.74-3.52%2,254
Feb 18, 20262.832.862.832.842.841.07%3,648
Feb 17, 20262.772.822.742.812.81-5.93%7,938
Feb 13, 20262.892.992.792.992.994.33%6,334
Feb 12, 20262.862.862.852.862.86-0.59%3,670
Feb 11, 20262.963.012.882.882.880.35%5,331
Feb 10, 20262.962.962.872.872.87-5.12%9,890
Feb 9, 20262.853.102.853.033.038.04%8,337