Barfresh Food Group Inc. BRFH
NASDAQ · United States · Consumer Non-Durables
$0.8900-0.06 (-6.33%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.89 | -3.26% | $0.89 | $0.89 | $0.89 | 543 |
| 2026-09-30 | $0.92 | +8.24% | $0.89 | $0.96 | $0.88 | 55.20K |
| 2026-09-29 | $0.85 | +2.41% | $0.81 | $0.88 | $0.77 | 55.20K |
| 2026-09-28 | $0.83 | -9.78% | $0.87 | $0.95 | $0.81 | 100.90K |
| 2026-09-25 | $0.92 | -8.00% | $1.00 | $1.02 | $0.84 | 114.50K |
| 2026-09-24 | $1.00 | -3.85% | $1.05 | $1.06 | $0.98 | 16.40K |
| 2026-09-23 | $1.04 | -5.45% | $1.12 | $1.12 | $1.04 | 16.00K |
| 2026-09-22 | $1.10 | -0.90% | $1.13 | $1.16 | $1.10 | 40.00K |
| 2026-09-21 | $1.11 | -1.77% | $1.12 | $1.15 | $1.11 | 15.40K |
| 2026-09-18 | $1.13 | +1.80% | $1.16 | $1.16 | $1.10 | 9.80K |
| 2026-09-17 | $1.11 | -0.89% | $1.14 | $1.19 | $1.09 | 32.70K |
| 2026-09-16 | $1.12 | -5.08% | $1.18 | $1.20 | $1.12 | 20.00K |
| 2026-09-15 | $1.18 | -4.07% | $1.23 | $1.23 | $1.17 | 15.70K |
| 2026-09-14 | $1.23 | -0.81% | $1.23 | $1.29 | $1.22 | 14.40K |
| 2026-09-11 | $1.24 | +0.81% | $1.25 | $1.25 | $1.22 | 2.70K |
| 2026-09-10 | $1.23 | -2.38% | $1.24 | $1.27 | $1.22 | 14.60K |
| 2026-09-09 | $1.26 | +3.28% | $1.24 | $1.26 | $1.22 | 1.80K |
| 2026-09-08 | $1.22 | -1.61% | $1.29 | $1.45 | $1.19 | 99.00K |
| 2026-09-04 | $1.24 | 0.00% | $1.24 | $1.24 | $1.23 | 1.80K |
| 2026-09-03 | $1.24 | +2.48% | $1.22 | $1.24 | $1.22 | 9.40K |
| 2026-09-02 | $1.21 | -6.20% | $1.23 | $1.28 | $1.21 | 43.90K |
| 2026-09-01 | $1.29 | +0.78% | $1.30 | $1.30 | $1.29 | 3.90K |
| 2026-08-31 | $1.28 | +2.40% | $1.33 | $1.33 | $1.23 | 52.70K |
| 2026-08-28 | $1.25 | -1.57% | $1.29 | $1.31 | $1.24 | 14.10K |
| 2026-08-27 | $1.27 | -1.55% | $1.26 | $1.27 | $1.25 | 2.00K |
| 2026-08-26 | $1.29 | +3.20% | $1.28 | $1.36 | $1.24 | 12.20K |
| 2026-08-25 | $1.25 | -3.10% | $1.26 | $1.29 | $1.20 | 47.10K |
| 2026-08-24 | $1.29 | +4.03% | $1.26 | $1.32 | $1.24 | 11.50K |
| 2026-08-21 | $1.24 | +0.81% | $1.23 | $1.24 | $1.21 | 10.60K |
| 2026-08-20 | $1.23 | -4.65% | $1.32 | $1.37 | $1.20 | 121.10K |
| 2026-08-19 | $1.29 | -0.77% | $1.30 | $1.34 | $1.26 | 6.50K |
| 2026-08-18 | $1.30 | -2.26% | $1.38 | $1.39 | $1.26 | 113.80K |
| 2026-08-17 | $1.33 | -30.73% | $1.40 | $1.55 | $1.30 | 174.60K |
| 2026-08-14 | $1.92 | +4.35% | $1.80 | $1.93 | $1.74 | 57.00K |
| 2026-08-13 | $1.84 | +1.10% | $1.78 | $1.84 | $1.78 | 5.80K |
| 2026-08-12 | $1.82 | +7.69% | $1.72 | $1.82 | $1.70 | 2.20K |
| 2026-08-11 | $1.69 | -1.74% | $1.74 | $1.74 | $1.65 | 9.80K |
| 2026-08-10 | $1.72 | -6.52% | $1.70 | $1.77 | $1.69 | 54.40K |
| 2026-08-07 | $1.84 | +3.95% | $1.80 | $1.84 | $1.80 | 2.10K |
| 2026-08-06 | $1.77 | 0.00% | $1.73 | $1.77 | $1.73 | 1.00K |
| 2026-08-05 | $1.77 | +2.31% | $1.77 | $1.78 | $1.74 | 6.40K |
| 2026-08-04 | $1.73 | -1.14% | $1.82 | $1.83 | $1.73 | 2.60K |
| 2026-08-03 | $1.75 | +5.42% | $1.63 | $1.83 | $1.63 | 13.30K |
| 2026-07-31 | $1.66 | -2.92% | $1.67 | $1.71 | $1.66 | 7.70K |
| 2026-07-30 | $1.71 | +4.27% | $1.73 | $1.75 | $1.71 | 2.40K |
| 2026-07-29 | $1.64 | 0.00% | $1.64 | $1.64 | $1.64 | 0 |
| 2026-07-28 | $1.64 | -4.65% | $1.71 | $1.75 | $1.64 | 17.20K |
| 2026-07-27 | $1.72 | -1.71% | $1.74 | $1.75 | $1.65 | 22.50K |
| 2026-07-24 | $1.75 | +0.57% | $1.77 | $1.86 | $1.74 | 6.70K |
| 2026-07-23 | $1.74 | -4.40% | $1.75 | $1.80 | $1.65 | 15.10K |
| 2026-07-22 | $1.82 | +1.68% | $1.82 | $1.82 | $1.82 | 1.30K |
| 2026-07-21 | $1.79 | 0.00% | $1.84 | $1.92 | $1.75 | 7.50K |
| 2026-07-20 | $1.79 | -3.24% | $1.84 | $1.85 | $1.75 | 4.20K |
| 2026-07-17 | $1.85 | +2.78% | $1.90 | $1.90 | $1.84 | 2.00K |
| 2026-07-16 | $1.80 | -4.76% | $1.89 | $1.93 | $1.80 | 4.00K |
| 2026-07-15 | $1.89 | +1.07% | $1.93 | $1.93 | $1.89 | 2.90K |
| 2026-07-14 | $1.87 | -6.03% | $1.95 | $1.95 | $1.78 | 18.80K |
| 2026-07-13 | $1.99 | +2.05% | $1.97 | $2.00 | $1.95 | 5.20K |
| 2026-07-10 | $1.95 | 0.00% | $2.00 | $2.00 | $1.95 | 2.80K |
| 2026-07-09 | $1.95 | -5.34% | $1.96 | $1.96 | $1.95 | 1.60K |
| 2026-07-08 | $2.06 | +0.49% | $2.14 | $2.14 | $1.98 | 8.70K |
| 2026-07-07 | $2.05 | +4.06% | $1.95 | $2.05 | $1.95 | 2.10K |
| 2026-07-06 | $1.97 | +1.03% | $1.95 | $1.97 | $1.95 | 800 |
| 2026-07-02 | $1.95 | 0.00% | $1.95 | $1.95 | $1.95 | 800 |
| 2026-07-01 | $1.95 | -2.50% | $2.00 | $2.00 | $1.92 | 8.70K |
| 2026-06-30 | $2.00 | -3.38% | $2.05 | $2.07 | $2.00 | 7.40K |
| 2026-06-29 | $2.07 | -0.48% | $2.07 | $2.07 | $2.04 | 3.70K |
| 2026-06-26 | $2.08 | +4.00% | $2.10 | $2.12 | $2.00 | 5.30K |
| 2026-06-25 | $2.00 | -3.38% | $2.07 | $2.07 | $2.00 | 2.30K |
| 2026-06-24 | $2.07 | +3.50% | $2.04 | $2.15 | $2.04 | 12.00K |
| 2026-06-23 | $2.00 | -0.50% | $2.09 | $2.12 | $2.00 | 10.00K |
| 2026-06-22 | $2.01 | +1.01% | $2.15 | $2.15 | $2.01 | 10.30K |
| 2026-06-18 | $1.99 | -6.13% | $2.12 | $2.16 | $1.99 | 15.40K |
| 2026-06-17 | $2.12 | -1.85% | $2.34 | $2.34 | $2.12 | 7.90K |
| 2026-06-16 | $2.16 | 0.00% | $2.14 | $2.36 | $2.14 | 9.30K |
| 2026-06-15 | $2.16 | -0.92% | $2.20 | $2.27 | $2.16 | 14.00K |
| 2026-06-12 | $2.18 | -0.91% | $2.27 | $2.27 | $2.18 | 5.60K |
| 2026-06-11 | $2.20 | +1.38% | $2.16 | $2.26 | $2.15 | 10.40K |
| 2026-06-10 | $2.17 | +0.46% | $2.15 | $2.30 | $2.14 | 9.10K |
| 2026-06-09 | $2.16 | -0.92% | $2.20 | $2.23 | $2.14 | 16.80K |
| 2026-06-08 | $2.18 | -1.80% | $2.16 | $2.22 | $2.14 | 5.70K |
| 2026-06-05 | $2.22 | 0.00% | $2.33 | $2.33 | $2.12 | 12.40K |
| 2026-06-04 | $2.22 | -2.20% | $2.33 | $2.33 | $2.19 | 11.20K |
| 2026-06-03 | $2.27 | 0.00% | $2.27 | $2.37 | $2.27 | 7.90K |
| 2026-06-02 | $2.27 | -1.73% | $2.32 | $2.44 | $2.27 | 10.00K |
| 2026-06-01 | $2.31 | +0.43% | $2.28 | $2.31 | $2.28 | 5.00K |
| 2026-05-29 | $2.30 | -1.71% | $2.43 | $2.43 | $2.27 | 14.20K |
| 2026-05-28 | $2.34 | +0.43% | $2.30 | $2.53 | $2.29 | 31.20K |
| 2026-05-27 | $2.33 | -0.85% | $2.42 | $2.42 | $2.33 | 2.00K |
| 2026-05-26 | $2.35 | -3.69% | $2.34 | $2.46 | $2.33 | 28.60K |