Barfresh Food Group Inc. (BRFH)
2.97
-0.04 (-1.42%)
At close: Apr 02, 2025, 3:52 PM
2.99
0.67%
After-hours: Apr 02, 2025, 04:00 PM EDT
Barfresh Food Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 3.07 | 3.07 | 2.82 | 2.90 | -0.15 | -4.92% | 4,944 |
| Mar 31, 2025 | 3.03 | 3.35 | 3.03 | 3.05 | -0.01 | -0.33% | 4,134 |
| Mar 28, 2025 | 3.21 | 3.21 | 3.05 | 3.06 | -0.35 | -10.26% | 10,800 |
| Mar 27, 2025 | 3.36 | 3.47 | 3.07 | 3.41 | 0.09 | 2.71% | 7,600 |
| Mar 26, 2025 | 3.48 | 3.59 | 3.32 | 3.32 | -0.28 | -7.78% | 9,800 |
| Mar 25, 2025 | 3.43 | 3.60 | 3.43 | 3.60 | -0.02 | -0.55% | 6,700 |
| Mar 24, 2025 | 3.50 | 3.80 | 3.28 | 3.62 | 0.14 | 4.02% | 42,600 |
| Mar 21, 2025 | 3.27 | 3.55 | 3.27 | 3.48 | 0.01 | 0.29% | 10,616 |
| Mar 20, 2025 | 3.48 | 3.48 | 3.22 | 3.47 | -0.01 | -0.29% | 6,600 |
| Mar 19, 2025 | 3.74 | 3.74 | 3.34 | 3.48 | -0.14 | -3.87% | 11,755 |
| Mar 18, 2025 | 3.04 | 3.90 | 3.04 | 3.62 | 0.44 | 13.84% | 76,874 |
| Mar 17, 2025 | 3.27 | 3.44 | 3.13 | 3.18 | 0.03 | 0.95% | 49,705 |
| Mar 14, 2025 | 3.39 | 3.50 | 2.88 | 3.15 | -0.39 | -11.02% | 14,940 |
| Mar 13, 2025 | 3.57 | 3.57 | 3.40 | 3.54 | 0.08 | 2.31% | 4,500 |
| Mar 12, 2025 | 3.45 | 3.69 | 3.41 | 3.46 | -0.05 | -1.42% | 6,900 |
| Mar 11, 2025 | 3.56 | 3.56 | 3.51 | 3.51 | -0.05 | -1.40% | 1,607 |
| Mar 10, 2025 | 3.64 | 3.70 | 3.55 | 3.56 | -0.04 | -1.11% | 9,100 |
| Mar 7, 2025 | 3.64 | 3.78 | 3.35 | 3.60 | -0.23 | -6.01% | 6,304 |
| Mar 6, 2025 | 3.37 | 3.90 | 3.37 | 3.83 | 0.31 | 8.81% | 17,206 |
| Mar 5, 2025 | 3.60 | 3.77 | 3.45 | 3.52 | 0.00 | 0.00% | 2,930 |
| Mar 4, 2025 | 3.51 | 3.59 | 3.25 | 3.52 | -0.11 | -3.03% | 4,471 |
| Mar 3, 2025 | 3.65 | 3.98 | 3.63 | 3.63 | -0.17 | -4.47% | 2,700 |
| Feb 28, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | -0.08 | -2.06% | 1,800 |
| Feb 27, 2025 | 3.71 | 3.88 | 3.68 | 3.88 | -0.12 | -3.00% | 6,200 |
| Feb 26, 2025 | 4.04 | 4.35 | 3.98 | 4.00 | -0.04 | -0.99% | 34,700 |
| Feb 25, 2025 | 4.44 | 4.44 | 4.04 | 4.04 | -0.14 | -3.35% | 8,904 |
| Feb 24, 2025 | 4.60 | 4.60 | 4.05 | 4.18 | -0.24 | -5.43% | 57,624 |
| Feb 21, 2025 | 4.41 | 4.44 | 4.20 | 4.42 | 0.01 | 0.23% | 12,000 |
| Feb 20, 2025 | 4.59 | 4.60 | 4.41 | 4.41 | -0.13 | -2.86% | 20,000 |
| Feb 19, 2025 | 3.80 | 4.60 | 3.80 | 4.54 | 0.69 | 17.92% | 52,900 |
| Feb 18, 2025 | 3.89 | 3.90 | 3.79 | 3.85 | 0.05 | 1.32% | 14,539 |
| Feb 14, 2025 | 3.60 | 3.87 | 3.45 | 3.80 | 0.28 | 7.95% | 14,900 |
| Feb 13, 2025 | 3.48 | 3.59 | 3.44 | 3.52 | 0.04 | 1.15% | 25,045 |
| Feb 12, 2025 | 3.59 | 3.60 | 3.47 | 3.48 | -0.12 | -3.33% | 3,122 |
| Feb 11, 2025 | 3.44 | 3.60 | 3.42 | 3.60 | 0.22 | 6.51% | 2,045 |
| Feb 10, 2025 | 3.35 | 3.40 | 3.26 | 3.38 | 0.05 | 1.50% | 9,700 |
| Feb 7, 2025 | 3.44 | 3.45 | 3.33 | 3.33 | -0.12 | -3.48% | 5,171 |
| Feb 6, 2025 | 3.55 | 3.55 | 3.35 | 3.45 | 0.05 | 1.47% | 4,908 |
| Feb 5, 2025 | 3.36 | 3.55 | 3.36 | 3.40 | 0.04 | 1.19% | 7,045 |
| Feb 4, 2025 | 3.66 | 3.67 | 3.35 | 3.36 | -0.35 | -9.43% | 9,283 |
| Feb 3, 2025 | 3.76 | 3.79 | 3.50 | 3.71 | -0.05 | -1.33% | 2,500 |
| Jan 31, 2025 | 3.87 | 3.89 | 3.76 | 3.76 | 0.00 | 0.00% | 7,500 |
| Jan 30, 2025 | 3.66 | 3.89 | 3.66 | 3.76 | 0.23 | 6.52% | 17,333 |
| Jan 29, 2025 | 3.49 | 3.79 | 3.48 | 3.53 | 0.05 | 1.44% | 1,403 |
| Jan 28, 2025 | 3.70 | 3.70 | 3.48 | 3.48 | -0.17 | -4.66% | 1,700 |
| Jan 27, 2025 | 3.69 | 3.69 | 3.53 | 3.65 | -0.18 | -4.70% | 4,820 |
| Jan 24, 2025 | 3.80 | 3.83 | 3.50 | 3.83 | 0.10 | 2.68% | 2,600 |
| Jan 23, 2025 | 3.59 | 3.83 | 3.59 | 3.73 | 0.28 | 8.12% | 15,723 |
| Jan 22, 2025 | 3.00 | 3.95 | 3.00 | 3.45 | 0.54 | 18.56% | 36,883 |
| Jan 21, 2025 | 2.82 | 2.95 | 2.74 | 2.91 | 0.12 | 4.30% | 13,200 |