Barfresh Food Group Inc. (BRFH)
NASDAQ: BRFH
· Real-Time Price · USD
3.20
0.00 (0.00%)
At close: Oct 03, 2025, 3:59 PM
3.20
0.00%
After-hours: Oct 03, 2025, 07:09 PM EDT
BRFH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 3.20 | 3.51 | 3.13 | 3.20 | 3.20 | 0.00% | 20,458 |
| Oct 2, 2025 | 3.31 | 3.44 | 3.20 | 3.20 | 3.20 | -3.32% | 75,739 |
| Oct 1, 2025 | 3.54 | 3.54 | 3.21 | 3.31 | 3.31 | -4.89% | 17,124 |
| Sep 30, 2025 | 3.55 | 3.57 | 3.28 | 3.48 | 3.48 | -3.87% | 27,973 |
| Sep 29, 2025 | 3.72 | 3.78 | 3.50 | 3.62 | 3.62 | -0.82% | 31,800 |
| Sep 26, 2025 | 3.90 | 3.90 | 3.59 | 3.65 | 3.65 | 0.27% | 9,500 |
| Sep 25, 2025 | 3.81 | 3.90 | 3.61 | 3.64 | 3.64 | -2.93% | 17,669 |
| Sep 24, 2025 | 4.01 | 4.01 | 3.72 | 3.75 | 3.75 | -4.58% | 10,804 |
| Sep 23, 2025 | 3.75 | 4.10 | 3.75 | 3.93 | 3.93 | 2.08% | 31,247 |
| Sep 22, 2025 | 4.08 | 4.25 | 3.75 | 3.85 | 3.85 | -4.70% | 63,450 |
| Sep 19, 2025 | 3.91 | 6.08 | 3.91 | 4.04 | 4.04 | 5.21% | 1,416,400 |
| Sep 18, 2025 | 3.60 | 4.08 | 3.36 | 3.84 | 3.84 | 31.96% | 2,357,800 |
| Sep 17, 2025 | 3.08 | 3.09 | 2.91 | 2.91 | 2.91 | 0.69% | 1,700 |
| Sep 16, 2025 | 2.78 | 3.08 | 2.78 | 2.89 | 2.89 | 1.05% | 3,034 |
| Sep 15, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 0.70% | 519 |
| Sep 12, 2025 | 3.07 | 3.08 | 2.84 | 2.84 | 2.84 | -6.89% | 1,831 |
| Sep 11, 2025 | 2.94 | 3.08 | 2.89 | 3.05 | 3.05 | 4.81% | 23,520 |
| Sep 10, 2025 | 3.05 | 3.05 | 2.82 | 2.91 | 2.91 | -3.00% | 949 |
| Sep 9, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.00% | 1,100 |
| Sep 8, 2025 | 3.08 | 3.08 | 3.00 | 3.00 | 3.00 | -2.91% | 1,709 |
Page 1 of 136