Barfresh Food Group Inc. (BRFH)
NASDAQ: BRFH
· Real-Time Price · USD
2.78
-0.27 (-8.85%)
At close: Aug 15, 2025, 10:08 AM
BRFH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 2.97 | 2.97 | 2.91 | 2.91 | 2.91 | -4.59% | 2,850 |
| Aug 13, 2025 | 3.16 | 3.19 | 3.05 | 3.05 | 3.05 | 0.66% | 2,812 |
| Aug 12, 2025 | 2.98 | 3.12 | 2.98 | 3.03 | 3.03 | 3.77% | 900 |
| Aug 11, 2025 | 3.02 | 3.02 | 2.85 | 2.92 | 2.92 | 2.10% | 4,318 |
| Aug 8, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 0.00% | 1,100 |
| Aug 7, 2025 | 2.97 | 2.97 | 2.86 | 2.86 | 2.86 | -1.04% | 2,400 |
| Aug 6, 2025 | 2.91 | 2.96 | 2.89 | 2.89 | 2.89 | 1.05% | 2,000 |
| Aug 5, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 0.00% | 1,000 |
| Aug 4, 2025 | 2.95 | 3.31 | 2.85 | 2.86 | 2.86 | 3.25% | 21,150 |
| Aug 1, 2025 | 3.00 | 3.00 | 2.74 | 2.77 | 2.77 | -11.22% | 14,400 |
| Jul 31, 2025 | 3.02 | 3.12 | 3.02 | 3.12 | 3.12 | 2.97% | 1,219 |
| Jul 30, 2025 | 3.09 | 3.10 | 3.02 | 3.03 | 3.03 | 0.66% | 2,700 |
| Jul 29, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 0.00% | 400 |
| Jul 28, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -2.27% | 400 |
| Jul 25, 2025 | 3.03 | 3.08 | 3.02 | 3.08 | 3.08 | 1.65% | 1,588 |
| Jul 24, 2025 | 3.15 | 3.15 | 2.96 | 3.03 | 3.03 | -5.02% | 3,500 |
| Jul 23, 2025 | 3.22 | 3.22 | 3.10 | 3.19 | 3.19 | -3.92% | 1,847 |
| Jul 22, 2025 | 3.29 | 3.32 | 3.18 | 3.32 | 3.32 | -1.19% | 2,225 |
| Jul 21, 2025 | 3.27 | 3.36 | 3.20 | 3.36 | 3.36 | 5.33% | 3,200 |
| Jul 18, 2025 | 3.17 | 3.49 | 3.05 | 3.19 | 3.19 | 0.31% | 6,100 |