NASDAQ : BRFH
Barfresh Food Group, Inc. — Price history
Consumer Staples · Beverages - Non-Alcoholic · United States
Last price 0.561 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 9.15M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Barfresh Food Group, Inc. (BRFH) closed at 0.55 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 0.576 | 0.6599 | 0.55 | 0.55 | 48,395 | -1.96% |
| 2026-10-29 | 0.58 | 0.76 | 0.5601 | 0.561 | 45,662 | -0.18% |
| 2026-10-28 | 0.63 | 0.63 | 0.562 | 0.562 | 5,007 | -6.52% |
| 2026-10-27 | 0.5601 | 0.6399 | 0.5601 | 0.6012 | 41,899 | +3.41% |
| 2026-10-26 | 0.5933 | 0.6022 | 0.5602 | 0.5814 | 20,332 | -4.09% |
| 2026-10-23 | 0.5938 | 0.6062 | 0.5938 | 0.6062 | 8,370 | -4.57% |
| 2026-10-22 | 0.6306 | 0.65 | 0.5917 | 0.6352 | 23,795 | +3.42% |
| 2026-10-21 | 0.658 | 0.6685 | 0.5893 | 0.6142 | 16,705 | -4.37% |
| 2026-10-20 | 0.6108 | 0.74 | 0.5572 | 0.6423 | 128,276 | +13.34% |
| 2026-10-19 | 0.58 | 0.6116 | 0.5583 | 0.5667 | 32,361 | +1.74% |
| 2026-10-16 | 0.62 | 0.62 | 0.556 | 0.557 | 25,554 | -4.23% |
| 2026-10-15 | 0.65 | 0.6749 | 0.5801 | 0.5816 | 43,865 | -7.83% |
| 2026-10-14 | 0.6798 | 0.69 | 0.6293 | 0.631 | 26,750 | -8.85% |
| 2026-10-13 | 0.7305 | 0.7305 | 0.6615 | 0.6923 | 22,503 | -7.69% |
| 2026-10-12 | 0.7799 | 0.7799 | 0.6537 | 0.75 | 36,950 | -5.52% |
| 2026-10-09 | 0.8598 | 0.8598 | 0.77 | 0.7938 | 23,030 | +0.48% |
| 2026-10-08 | 0.88 | 0.9098 | 0.79 | 0.79 | 18,606 | -3.96% |
| 2026-10-07 | 0.834 | 0.9188 | 0.8152 | 0.8226 | 52,220 | +2.06% |
| 2026-10-06 | 0.96 | 0.9995 | 0.805 | 0.806 | 47,924 | -6.28% |
| 2026-10-05 | 0.8701 | 1.04 | 0.86 | 0.86 | 45,571 | +0.70% |
| 2026-10-02 | 0.9053 | 0.9053 | 0.84 | 0.854 | 57,770 | -2.69% |
| 2026-10-01 | 0.89 | 0.9099 | 0.8501 | 0.8776 | 3,702 | -4.41% |
| 2026-09-30 | 0.8861 | 0.9588 | 0.884 | 0.9181 | 55,160 | +8.01% |
| 2026-09-29 | 0.8149 | 0.8784 | 0.7657 | 0.85 | 55,222 | +2.40% |
| 2026-09-28 | 0.8664 | 0.9536 | 0.813 | 0.8301 | 100,934 | -10.20% |
| 2026-09-25 | 1 | 1.02 | 0.84 | 0.9244 | 93,969 | -7.10% |
| 2026-09-24 | 1.05 | 1.06 | 0.9775 | 0.995 | 16,354 | -4.33% |
| 2026-09-23 | 1.124 | 1.124 | 1.04 | 1.04 | 15,970 | -5.45% |
| 2026-09-22 | 1.13 | 1.159 | 1.1 | 1.1 | 40,002 | -0.90% |
| 2026-09-21 | 1.12 | 1.15 | 1.108 | 1.11 | 15,422 | -1.77% |
| 2026-09-18 | 1.16 | 1.16 | 1.1 | 1.13 | 9,840 | +1.80% |
| 2026-09-17 | 1.14 | 1.19 | 1.09 | 1.11 | 32,714 | -0.89% |
| 2026-09-16 | 1.18 | 1.2 | 1.12 | 1.12 | 19,995 | -5.08% |
| 2026-09-15 | 1.23 | 1.23 | 1.17 | 1.18 | 15,697 | -4.07% |
| 2026-09-14 | 1.23 | 1.29 | 1.22 | 1.23 | 14,116 | -0.81% |
| 2026-09-11 | 1.25 | 1.25 | 1.22 | 1.24 | 2,746 | +1.22% |
| 2026-09-10 | 1.235 | 1.271 | 1.22 | 1.225 | 14,645 | -2.78% |
| 2026-09-09 | 1.243 | 1.26 | 1.22 | 1.26 | 1,777 | +3.28% |
| 2026-09-08 | 1.29 | 1.45 | 1.19 | 1.22 | 98,569 | -1.61% |
| 2026-09-04 | 1.24 | 1.24 | 1.23 | 1.24 | 1,820 | +0.00% |
| 2026-09-03 | 1.22 | 1.24 | 1.22 | 1.24 | 9,441 | +2.48% |
| 2026-09-02 | 1.235 | 1.284 | 1.21 | 1.21 | 43,871 | -6.20% |
| 2026-09-01 | 1.295 | 1.3 | 1.29 | 1.29 | 3,979 | +0.78% |
| 2026-08-31 | 1.33 | 1.33 | 1.23 | 1.28 | 52,744 | +2.40% |
| 2026-08-28 | 1.29 | 1.305 | 1.24 | 1.25 | 14,166 | -1.57% |
| 2026-08-27 | 1.264 | 1.27 | 1.25 | 1.27 | 2,029 | -1.55% |
| 2026-08-26 | 1.28 | 1.36 | 1.24 | 1.29 | 12,258 | +3.20% |
| 2026-08-25 | 1.26 | 1.286 | 1.2 | 1.25 | 47,159 | -3.10% |
| 2026-08-24 | 1.257 | 1.32 | 1.24 | 1.29 | 11,451 | +4.03% |
| 2026-08-21 | 1.23 | 1.24 | 1.21 | 1.24 | 10,817 | +0.81% |
| 2026-08-20 | 1.32 | 1.37 | 1.2 | 1.23 | 121,127 | -4.65% |
| 2026-08-19 | 1.3 | 1.34 | 1.26 | 1.29 | 6,511 | -0.77% |
| 2026-08-18 | 1.38 | 1.388 | 1.26 | 1.3 | 113,777 | -2.26% |
| 2026-08-17 | 1.4 | 1.55 | 1.3 | 1.33 | 174,586 | -30.73% |
| 2026-08-14 | 1.8 | 1.93 | 1.74 | 1.92 | 57,000 | +4.35% |
| 2026-08-13 | 1.78 | 1.84 | 1.78 | 1.84 | 5,762 | +1.10% |
| 2026-08-12 | 1.72 | 1.82 | 1.7 | 1.82 | 2,272 | +7.69% |
| 2026-08-11 | 1.74 | 1.74 | 1.65 | 1.69 | 9,780 | -1.74% |
| 2026-08-10 | 1.7 | 1.77 | 1.69 | 1.72 | 54,364 | -6.52% |
| 2026-08-07 | 1.8 | 1.84 | 1.8 | 1.84 | 2,131 | +3.95% |
| 2026-08-06 | 1.73 | 1.77 | 1.73 | 1.77 | 1,020 | +0.00% |
| 2026-08-05 | 1.77 | 1.78 | 1.74 | 1.77 | 6,434 | +2.31% |
| 2026-08-04 | 1.816 | 1.83 | 1.73 | 1.73 | 2,615 | -1.14% |
| 2026-08-03 | 1.63 | 1.83 | 1.63 | 1.75 | 13,341 | +5.42% |
| 2026-07-31 | 1.665 | 1.705 | 1.66 | 1.66 | 7,687 | -2.92% |
| 2026-07-30 | 1.735 | 1.75 | 1.71 | 1.71 | 2,365 | +4.27% |
| 2026-07-28 | 1.71 | 1.75 | 1.64 | 1.64 | 17,205 | -4.65% |
| 2026-07-27 | 1.74 | 1.75 | 1.65 | 1.72 | 22,506 | -1.71% |
| 2026-07-24 | 1.77 | 1.86 | 1.74 | 1.75 | 6,656 | +0.57% |
| 2026-07-23 | 1.75 | 1.8 | 1.645 | 1.74 | 15,120 | -4.45% |
| 2026-07-22 | 1.821 | 1.821 | 1.821 | 1.821 | 1,260 | +1.73% |
| 2026-07-21 | 1.84 | 1.92 | 1.75 | 1.79 | 7,522 | +0.00% |
| 2026-07-20 | 1.84 | 1.845 | 1.75 | 1.79 | 4,173 | -3.24% |
| 2026-07-17 | 1.901 | 1.901 | 1.84 | 1.85 | 1,973 | +2.78% |
| 2026-07-16 | 1.89 | 1.93 | 1.8 | 1.8 | 3,970 | -4.76% |
| 2026-07-15 | 1.932 | 1.932 | 1.89 | 1.89 | 2,893 | +1.07% |
| 2026-07-14 | 1.95 | 1.95 | 1.78 | 1.87 | 18,768 | -6.03% |
| 2026-07-13 | 1.97 | 2 | 1.95 | 1.99 | 5,162 | +2.05% |
| 2026-07-10 | 2 | 2 | 1.95 | 1.95 | 2,800 | +0.00% |
| 2026-07-09 | 1.96 | 1.96 | 1.95 | 1.95 | 1,607 | -5.34% |
| 2026-07-08 | 2.14 | 2.14 | 1.975 | 2.06 | 8,654 | +0.49% |
| 2026-07-07 | 1.95 | 2.05 | 1.95 | 2.05 | 2,092 | +4.06% |
| 2026-07-06 | 1.954 | 1.97 | 1.954 | 1.97 | 839 | +1.03% |
| 2026-07-02 | 1.95 | 1.95 | 1.95 | 1.95 | 776 | +0.26% |
| 2026-07-01 | 2 | 2 | 1.92 | 1.945 | 8,707 | -2.75% |
| 2026-06-30 | 2.05 | 2.07 | 2 | 2 | 7,446 | -3.38% |
| 2026-06-29 | 2.07 | 2.07 | 2.04 | 2.07 | 3,672 | -0.48% |
| 2026-06-26 | 2.099 | 2.12 | 2 | 2.08 | 5,307 | +4.00% |
| 2026-06-25 | 2.07 | 2.07 | 2 | 2 | 2,280 | -3.38% |
| 2026-06-24 | 2.04 | 2.15 | 2.04 | 2.07 | 12,032 | +3.50% |
| 2026-06-23 | 2.09 | 2.115 | 2 | 2 | 10,050 | -0.50% |
| 2026-06-22 | 2.15 | 2.15 | 2.01 | 2.01 | 10,280 | +1.01% |
| 2026-06-18 | 2.12 | 2.16 | 1.99 | 1.99 | 15,373 | -6.13% |
| 2026-06-17 | 2.34 | 2.34 | 2.12 | 2.12 | 7,853 | -1.85% |
| 2026-06-16 | 2.14 | 2.36 | 2.14 | 2.16 | 9,251 | +0.00% |
| 2026-06-15 | 2.2 | 2.27 | 2.16 | 2.16 | 14,006 | -0.92% |
| 2026-06-12 | 2.265 | 2.265 | 2.18 | 2.18 | 5,648 | -0.91% |
| 2026-06-11 | 2.158 | 2.257 | 2.15 | 2.2 | 10,421 | +1.38% |
| 2026-06-10 | 2.15 | 2.295 | 2.145 | 2.17 | 9,061 | +0.46% |
| 2026-06-09 | 2.205 | 2.23 | 2.135 | 2.16 | 16,762 | -0.92% |
| 2026-06-08 | 2.157 | 2.22 | 2.139 | 2.18 | 5,724 | -1.80% |
| 2026-06-05 | 2.33 | 2.33 | 2.12 | 2.22 | 12,382 | +0.00% |
| 2026-06-04 | 2.33 | 2.33 | 2.186 | 2.22 | 11,238 | -2.20% |
| 2026-06-03 | 2.27 | 2.37 | 2.27 | 2.27 | 7,925 | +0.00% |
| 2026-06-02 | 2.321 | 2.437 | 2.27 | 2.27 | 10,026 | -1.73% |
| 2026-06-01 | 2.28 | 2.31 | 2.28 | 2.31 | 4,981 | +0.65% |
| 2026-05-29 | 2.434 | 2.434 | 2.27 | 2.295 | 14,179 | -1.92% |
| 2026-05-28 | 2.3 | 2.525 | 2.29 | 2.34 | 31,238 | +0.43% |
| 2026-05-27 | 2.42 | 2.42 | 2.33 | 2.33 | 2,013 | -0.85% |
| 2026-05-26 | 2.335 | 2.46 | 2.33 | 2.35 | 28,566 | -3.69% |
| 2026-05-22 | 2.38 | 2.47 | 2.36 | 2.44 | 4,493 | +3.83% |
| 2026-05-21 | 2.294 | 2.39 | 2.26 | 2.35 | 7,846 | +0.61% |
| 2026-05-20 | 2.35 | 2.41 | 2.33 | 2.336 | 19,103 | -2.88% |
| 2026-05-19 | 2.405 | 2.405 | 2.405 | 2.405 | 2,597 | -2.63% |
| 2026-05-18 | 2.45 | 2.5 | 2.35 | 2.47 | 8,003 | +0.82% |
| 2026-05-15 | 2.48 | 2.534 | 2.35 | 2.45 | 4,975 | +1.66% |
| 2026-05-14 | 2.39 | 2.44 | 2.39 | 2.41 | 8,376 | +4.33% |
| 2026-05-13 | 2.45 | 2.45 | 2.252 | 2.31 | 18,840 | -3.75% |
| 2026-05-12 | 2.31 | 2.45 | 2.3 | 2.4 | 11,830 | +1.69% |
| 2026-05-11 | 2.4 | 2.45 | 2.36 | 2.36 | 6,722 | -2.07% |