Barfresh Food Group, Inc. (BRFH)
NASDAQ: BRFH · Real-Time Price · USD
1.750
+0.030 (1.74%)
Jul 28, 2026, 1:10 PM EDT - Market open
Barfresh Food Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 1.74 | 1.74 | 1.65 | 1.72 | - | - | 289 |
| 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 |
| Jun 3, 2026 | 2.27 | 2.37 | 2.27 | 2.27 | 2.27 | - | 7,925 |
| Jun 2, 2026 | 2.32 | 2.44 | 2.27 | 2.27 | 2.27 | -1.73% | 10,026 |
| Jun 1, 2026 | 2.28 | 2.31 | 2.28 | 2.31 | 2.31 | 0.65% | 4,981 |
| May 29, 2026 | 2.43 | 2.43 | 2.27 | 2.30 | 2.30 | -1.92% | 14,179 |
| May 28, 2026 | 2.30 | 2.53 | 2.29 | 2.34 | 2.34 | 0.43% | 31,238 |
| May 27, 2026 | 2.42 | 2.42 | 2.33 | 2.33 | 2.33 | -0.85% | 2,013 |
| May 26, 2026 | 2.34 | 2.46 | 2.33 | 2.35 | 2.35 | -3.69% | 28,566 |
| May 22, 2026 | 2.38 | 2.47 | 2.36 | 2.44 | 2.44 | 3.83% | 4,493 |
| May 21, 2026 | 2.29 | 2.39 | 2.26 | 2.35 | 2.35 | 0.61% | 7,846 |
| May 20, 2026 | 2.35 | 2.41 | 2.33 | 2.34 | 2.34 | -2.88% | 19,103 |
| May 19, 2026 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | -2.63% | 2,597 |
| May 18, 2026 | 2.45 | 2.50 | 2.35 | 2.47 | 2.47 | 0.82% | 8,003 |
| May 15, 2026 | 2.48 | 2.53 | 2.35 | 2.45 | 2.45 | 1.66% | 4,975 |