Barfresh Food Group Inc. (BRFH)
NASDAQ: BRFH
· Real-Time Price · USD
3.08
0.00 (0.16%)
At close: Sep 05, 2025, 3:59 PM
3.09
0.32%
After-hours: Sep 05, 2025, 04:10 PM EDT
BRFH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 3.08 | 3.10 | 3.04 | 3.09 | 3.09 | 0.32% | 5,698 |
| Sep 4, 2025 | 3.05 | 3.08 | 3.05 | 3.08 | 3.08 | 1.65% | 1,200 |
| Sep 3, 2025 | 3.06 | 3.06 | 3.03 | 3.03 | 3.03 | -1.30% | 700 |
| Sep 2, 2025 | 3.23 | 3.23 | 3.07 | 3.07 | 3.07 | 1.99% | 1,300 |
| Aug 29, 2025 | 3.09 | 3.09 | 3.01 | 3.01 | 3.01 | 0.33% | 4,000 |
| Aug 28, 2025 | 2.87 | 3.10 | 2.87 | 3.00 | 3.00 | -6.83% | 2,200 |
| Aug 27, 2025 | 3.29 | 3.30 | 3.19 | 3.22 | 3.22 | -1.83% | 3,400 |
| Aug 26, 2025 | 3.07 | 3.50 | 3.05 | 3.28 | 3.28 | 13.10% | 7,100 |
| Aug 25, 2025 | 2.91 | 3.00 | 2.90 | 2.90 | 2.90 | -3.33% | 7,709 |
| Aug 22, 2025 | 2.65 | 3.00 | 2.55 | 3.00 | 3.00 | 17.65% | 28,042 |
| Aug 21, 2025 | 2.72 | 2.72 | 2.55 | 2.55 | 2.55 | -0.39% | 1,400 |
| Aug 20, 2025 | 2.50 | 2.77 | 2.50 | 2.56 | 2.56 | 0.39% | 1,016 |
| Aug 19, 2025 | 2.74 | 2.74 | 2.50 | 2.55 | 2.55 | -6.93% | 5,203 |
| Aug 18, 2025 | 2.79 | 2.80 | 2.74 | 2.74 | 2.74 | -3.86% | 4,300 |
| Aug 15, 2025 | 2.78 | 2.85 | 2.76 | 2.85 | 2.85 | -2.06% | 5,831 |
| Aug 14, 2025 | 2.97 | 2.97 | 2.91 | 2.91 | 2.91 | -4.59% | 2,900 |
| 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 |