Barfresh Food Group, Inc. (BRFH)
NASDAQ: BRFH · Real-Time Price · USD
0.5570
-0.0246 (-4.23%)
At close: Oct 16, 2026, 4:00 PM EDT
0.5600
+0.0030 (0.54%)
After-hours: Oct 16, 2026, 5:50 PM EDT
Barfresh Food Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 0.62 | 0.62 | 0.56 | 0.56 | 0.56 | -4.23% | 25,554 |
| Oct 15, 2026 | 0.65 | 0.67 | 0.58 | 0.58 | 0.58 | -7.83% | 43,865 |
| Oct 14, 2026 | 0.68 | 0.69 | 0.63 | 0.63 | 0.63 | -8.85% | 26,750 |
| Oct 13, 2026 | 0.73 | 0.73 | 0.66 | 0.69 | 0.69 | -7.69% | 22,503 |
| Oct 12, 2026 | 0.78 | 0.78 | 0.65 | 0.75 | 0.75 | -5.52% | 36,950 |
| Oct 9, 2026 | 0.86 | 0.86 | 0.77 | 0.79 | 0.79 | 0.48% | 23,030 |
| Oct 8, 2026 | 0.88 | 0.91 | 0.79 | 0.79 | 0.79 | -3.96% | 18,606 |
| Oct 7, 2026 | 0.83 | 0.92 | 0.82 | 0.82 | 0.82 | 2.06% | 52,220 |
| Oct 6, 2026 | 0.96 | 1.00 | 0.81 | 0.81 | 0.81 | -6.28% | 47,924 |
| Oct 5, 2026 | 0.87 | 1.04 | 0.86 | 0.86 | 0.86 | 0.70% | 45,571 |
| Oct 2, 2026 | 0.91 | 0.91 | 0.84 | 0.85 | 0.85 | -2.69% | 57,770 |
| Oct 1, 2026 | 0.89 | 0.91 | 0.85 | 0.88 | 0.88 | -4.41% | 3,702 |
| Sep 30, 2026 | 0.89 | 0.96 | 0.88 | 0.92 | 0.92 | 8.01% | 55,160 |
| Sep 29, 2026 | 0.81 | 0.88 | 0.77 | 0.85 | 0.85 | 2.40% | 55,222 |
| Sep 28, 2026 | 0.87 | 0.95 | 0.81 | 0.83 | 0.83 | -10.20% | 100,934 |
| 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 |