Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

BRFH Historical Prices

Barfresh Food Group Inc. Common Stock · daily open, high, low, close & volume

Trading days
243
Period high
3.50
Period low
0.5400
Period change
-82.72%
DateOpenHighLowCloseChangeVolume
Nov 4, 20260.57610.58370.54100.5410+0.19%6,725
Nov 3, 20260.58700.60250.54000.5400-4.44%22,170
Nov 2, 20260.58250.59980.56500.5651+2.75%13,653
Oct 30, 20260.57600.65990.55000.5500-1.96%48,395
Oct 29, 20260.58000.76000.56010.5610-0.18%45,662
Oct 28, 20260.63000.63000.56200.5620-6.52%5,007
Oct 27, 20260.56010.63990.56010.6012+3.41%41,899
Oct 26, 20260.59330.60220.56020.5814-4.09%20,332
Oct 23, 20260.59380.60620.59380.6062-4.57%8,370
Oct 22, 20260.63060.65000.59170.6352+3.42%23,795
Oct 21, 20260.65800.66850.58930.6142-4.37%16,705
Oct 20, 20260.61080.74000.55720.6423+13.34%128,276
Oct 19, 20260.58000.61160.55830.5667+1.74%32,361
Oct 16, 20260.62000.62000.55600.5570-4.23%25,605
Oct 15, 20260.65000.67490.58010.5816-7.83%43,925
Oct 14, 20260.67980.69000.62930.6310-8.85%26,782
Oct 13, 20260.73050.73050.66150.6923-7.69%22,503
Oct 12, 20260.77990.77990.65370.7500-5.52%36,951
Oct 9, 20260.85980.85980.77000.7938+0.48%23,032
Oct 8, 20260.88000.90980.79000.7900-3.96%18,756
Oct 7, 20260.83400.91880.81520.8226+2.06%52,744
Oct 6, 20260.96000.99950.80500.8060-6.28%47,924
Oct 5, 20260.87011.040.86000.8600+0.70%45,571
Oct 2, 20260.90530.90530.84000.8540-2.69%63,070
Oct 1, 20260.89000.90990.85010.8776-4.41%3,703
Sep 30, 20260.88610.95880.88400.9181+8.01%55,181
Sep 29, 20260.81490.87840.76570.8500+2.40%55,222
Sep 28, 20260.86640.95360.81300.8301-10.20%100,935
Sep 25, 20261.001.020.84000.9244-7.10%114,479
Sep 24, 20261.051.060.97750.9950-4.33%16,355
Sep 23, 20261.121.121.041.04-5.45%15,980
Sep 22, 20261.131.161.101.10-0.90%40,003
Sep 21, 20261.121.151.111.11-1.77%15,422
Sep 18, 20261.161.161.101.13+1.80%9,840
Sep 17, 20261.141.191.091.11-0.89%32,719
Sep 16, 20261.181.201.121.12-5.08%19,995
Sep 15, 20261.231.231.171.18-4.07%15,697
Sep 14, 20261.231.291.221.23-0.81%14,423
Sep 11, 20261.251.251.221.24-1.59%2,821
Sep 9, 20261.241.261.221.26+3.28%2,368
Sep 8, 20261.291.451.191.22-1.61%98,893
Sep 4, 20261.241.241.231.24+0.00%1,820
Sep 3, 20261.221.241.221.24+2.48%9,442
Sep 2, 20261.231.281.211.21-5.47%43,871
Aug 31, 20261.331.331.231.28+2.40%52,744
Aug 28, 20261.291.301.241.25-1.57%14,167
Aug 27, 20261.261.271.251.27-1.55%2,030
Aug 26, 20261.281.361.241.29+3.20%12,259
Aug 25, 20261.261.291.201.25-3.10%47,159
Aug 24, 20261.261.321.241.29+4.03%11,451
Aug 21, 20261.231.241.211.24+0.81%10,817
Aug 20, 20261.321.371.201.23-4.65%121,128
Aug 19, 20261.301.341.261.29-0.77%6,511
Aug 18, 20261.381.391.261.30-2.26%113,778
Aug 17, 20261.401.551.301.33-30.73%174,587
Aug 14, 20261.801.931.741.92+4.35%57,001
Aug 13, 20261.781.841.781.84+1.10%5,762
Aug 12, 20261.721.821.701.82+7.69%2,273
Aug 11, 20261.741.741.651.69-1.74%9,780
Aug 10, 20261.701.771.691.72-6.52%54,364
Aug 7, 20261.801.841.801.84+3.95%1,907
Aug 6, 20261.731.771.731.77+0.00%1,021
Aug 5, 20261.771.781.741.77+2.31%6,434
Aug 4, 20261.821.831.731.73-1.14%2,615
Aug 3, 20261.631.831.631.75+5.42%13,341
Jul 31, 20261.671.711.661.66-2.92%7,688
Jul 30, 20261.731.751.711.71+4.27%2,365
Jul 28, 20261.711.751.641.64-4.65%17,206
Jul 27, 20261.741.751.651.72-1.71%22,506
Jul 24, 20261.771.861.741.75+0.57%6,656
Jul 23, 20261.751.801.651.74-4.45%15,121
Jul 22, 20261.821.821.821.82+1.73%1,260
Jul 21, 20261.841.921.751.79+0.00%7,522
Jul 20, 20261.841.841.751.79-3.24%4,173
Jul 17, 20261.901.901.841.85+2.78%1,973
Jul 16, 20261.891.931.801.80-4.76%3,971
Jul 15, 20261.931.931.891.89+1.07%2,893
Jul 14, 20261.951.951.781.87-6.03%17,720
Jul 13, 20261.972.001.951.99+2.05%5,163
Jul 10, 20262.002.001.951.95+0.00%2,800
Jul 9, 20261.961.961.951.95-5.34%1,607
Jul 8, 20262.142.141.982.06+0.49%8,655
Jul 7, 20261.952.051.952.05+4.06%2,093
Jul 6, 20261.951.971.951.97+1.03%839
Jul 2, 20261.951.951.951.95+0.26%776
Jul 1, 20262.002.001.921.95-2.75%8,707
Jun 30, 20262.052.072.002.00-3.38%7,446
Jun 29, 20262.072.072.042.07-0.48%3,672
Jun 26, 20262.102.122.002.08+4.00%5,307
Jun 25, 20262.072.072.002.00-3.38%2,280
Jun 24, 20262.042.152.042.07+3.50%12,032
Jun 23, 20262.092.122.002.00-0.50%10,050
Jun 22, 20262.152.152.012.01+1.01%10,281
Jun 18, 20262.122.161.991.99-6.13%15,373
Jun 17, 20262.342.342.122.12-1.85%7,853
Jun 16, 20262.142.362.142.16+0.00%9,251
Jun 15, 20262.202.272.162.16-0.92%14,006
Jun 12, 20262.272.272.182.18-0.91%5,648
Jun 11, 20262.162.262.152.20+1.38%10,421
Jun 10, 20262.152.292.142.17+0.46%9,061
Jun 9, 20262.202.232.132.16-0.92%16,762
Jun 8, 20262.162.222.142.18-1.80%5,724
Jun 5, 20262.332.332.122.22+0.00%12,382
Jun 4, 20262.332.332.192.22-2.20%11,238
Jun 3, 20262.272.372.272.27+0.00%7,925
Jun 2, 20262.322.442.272.27-1.73%10,027
Jun 1, 20262.282.312.282.31+0.65%4,982
May 29, 20262.432.432.272.29-1.92%14,179
May 28, 20262.302.522.292.34+0.43%31,238
May 27, 20262.422.422.332.33-0.85%2,014
May 26, 20262.342.462.332.35-3.69%28,566
May 22, 20262.382.472.362.44+3.83%4,494
May 21, 20262.292.392.262.35+0.61%7,846
May 20, 20262.352.412.332.34-2.88%19,103
May 19, 20262.402.402.402.40-2.63%2,597
May 18, 20262.452.502.352.47+0.82%8,003
May 15, 20262.482.532.352.45+1.66%4,975
May 14, 20262.392.442.392.41+4.33%8,376
May 13, 20262.452.452.252.31-3.75%18,840
May 12, 20262.312.452.302.40+1.69%11,830
May 11, 20262.402.452.362.36-2.07%6,723
May 8, 20262.502.502.412.41-4.37%3,964
May 7, 20262.482.542.482.52+5.00%2,016
May 6, 20262.502.512.402.40-0.83%5,213
May 5, 20262.502.572.422.42-3.97%11,269
May 4, 20262.532.532.522.52-0.40%1,325
May 1, 20262.532.532.532.53+0.00%1,745
Apr 30, 20262.612.652.532.53-4.53%6,386
Apr 29, 20262.802.802.532.65+6.43%16,475
Apr 28, 20262.522.602.492.49-0.40%17,104
Apr 27, 20262.672.682.502.50-6.37%13,962
Apr 23, 20262.562.672.552.67+4.66%7,224
Apr 22, 20262.592.642.552.55-2.26%2,055
Apr 21, 20262.842.842.502.61-1.14%22,476
Apr 20, 20262.772.792.642.64-2.22%2,492
Apr 17, 20262.802.812.692.70-1.46%24,411
Apr 16, 20262.872.872.622.74-6.32%15,227
Apr 15, 20262.752.922.752.92+4.46%6,095
Apr 14, 20262.812.812.802.80-3.78%3,458
Apr 13, 20262.942.942.912.91+4.68%949
Apr 9, 20262.852.852.752.78-3.14%2,338
Apr 8, 20262.922.992.872.87-3.69%6,380
Apr 7, 20263.003.002.872.98+4.20%13,245
Apr 6, 20262.992.992.822.86+2.14%7,301
Apr 2, 20262.752.942.732.80-1.75%21,612
Apr 1, 20262.732.852.652.85+1.42%18,457
Mar 31, 20262.752.922.732.81+5.64%17,099
Mar 30, 20262.682.682.662.66-1.23%2,054
Mar 27, 20262.702.802.682.69-2.07%15,197
Mar 26, 20262.712.752.652.75+1.48%3,273
Mar 25, 20262.902.902.712.71+0.00%5,397
Mar 24, 20262.692.772.602.71+5.04%6,243
Mar 23, 20262.662.712.482.58-1.15%9,188
Mar 20, 20262.572.652.572.61+1.16%7,783
Mar 19, 20262.782.782.502.58-1.15%14,091
Mar 18, 20262.612.612.612.61+0.00%1,695
Mar 17, 20262.772.772.612.61-4.40%7,316
Mar 16, 20262.912.912.732.73-6.51%9,245
Mar 13, 20262.922.922.922.92+1.04%1,373
Mar 11, 20262.852.942.772.89+0.35%4,546
Mar 10, 20262.902.942.792.88+0.70%5,745
Mar 9, 20262.852.902.722.86+7.12%19,976
Mar 6, 20262.702.742.662.67+0.62%2,742
Mar 5, 20262.642.652.632.65+0.90%4,679
Mar 3, 20262.792.912.622.63-1.50%6,941
Mar 2, 20262.722.792.672.67-0.74%7,646
Feb 27, 20262.772.772.692.69-2.18%7,880
Feb 26, 20262.802.802.752.75+0.00%4,058
Feb 25, 20262.792.822.752.75-4.18%4,699
Feb 24, 20262.792.872.692.87+7.41%9,719
Feb 23, 20262.732.752.672.67-2.48%4,560
Feb 20, 20262.802.802.742.74-3.52%2,254
Feb 18, 20262.832.852.832.84+1.07%3,648
Feb 17, 20262.772.822.742.81-5.93%7,938
Feb 13, 20262.892.992.792.99+4.33%6,334
Feb 12, 20262.862.862.852.86-0.59%3,670
Feb 11, 20262.963.012.882.88+0.35%5,331
Feb 10, 20262.962.962.872.87-5.13%9,890
Feb 9, 20262.853.102.853.03+8.04%8,337
Feb 6, 20262.803.032.802.80-4.11%5,232
Feb 5, 20262.922.922.922.92+3.91%1,477
Feb 4, 20262.872.872.812.81-3.10%661
Feb 3, 20263.013.012.802.90-7.64%21,910
Feb 2, 20263.143.143.143.14+1.29%7,172
Jan 30, 20263.093.203.093.10+0.00%5,857
Jan 29, 20263.243.242.963.10-3.43%11,592
Jan 28, 20263.223.223.153.21-1.23%2,723
Jan 27, 20263.283.283.203.25-0.61%9,235
Jan 26, 20263.173.283.173.27+3.48%9,476
Jan 23, 20263.183.183.103.16-1.25%14,159
Jan 22, 20263.163.383.143.20+0.63%11,643
Jan 21, 20263.283.353.143.18+1.27%19,876
Jan 20, 20263.333.333.143.14-6.27%5,198
Jan 16, 20263.323.363.193.35+3.08%13,728
Jan 15, 20263.323.353.163.25-5.52%19,949
Jan 14, 20263.093.443.093.44+10.61%54,545
Jan 13, 20263.073.143.043.11+1.63%4,545
Jan 12, 20263.203.202.883.06-5.12%25,370
Jan 9, 20263.153.233.153.23-0.15%3,691
Jan 8, 20263.253.253.233.23+3.53%2,660
Jan 7, 20263.183.183.113.12+0.00%2,486
Jan 6, 20263.173.173.123.12-1.89%4,222
Jan 5, 20263.003.183.003.18+4.26%30,876
Jan 2, 20262.933.052.833.05+4.10%18,146
Dec 31, 20252.792.932.792.93+3.17%3,809
Dec 30, 20252.872.942.742.84-1.73%6,851
Dec 29, 20252.793.042.772.89+7.84%22,552
Dec 26, 20252.562.752.532.68+4.69%15,943
Dec 24, 20252.632.682.532.56-3.40%7,313
Dec 23, 20252.802.812.622.65-4.28%15,034
Dec 22, 20252.782.862.652.77-1.13%15,639
Dec 19, 20253.203.202.802.80-6.67%15,964
Dec 18, 20253.153.293.003.00-0.66%10,677
Dec 17, 20253.253.313.023.02-13.71%26,938
Dec 16, 20253.203.503.193.50+12.54%6,712
Dec 15, 20253.363.403.113.11-7.16%7,158
Dec 12, 20253.253.353.223.35+4.69%1,382
Dec 11, 20253.243.363.203.20+0.95%4,105
Dec 10, 20253.443.453.173.17-2.16%5,278
Dec 9, 20253.133.403.133.24+1.57%12,375
Dec 8, 20253.233.233.163.19-0.31%6,764
Dec 5, 20253.353.353.203.20-4.19%1,691
Dec 4, 20253.223.353.213.34-2.91%5,129
Dec 3, 20253.323.443.313.44+2.69%1,977
Dec 2, 20253.283.353.283.35-0.30%702
Dec 1, 20253.413.503.343.36+2.61%2,253
Nov 28, 20253.453.453.273.27-2.54%622
Nov 26, 20253.023.373.023.36+10.16%21,470
Nov 25, 20253.073.153.023.05+0.00%2,209
Nov 24, 20253.153.203.033.05-1.61%5,598
Nov 21, 20253.103.233.103.10+1.64%2,355
Nov 20, 20253.053.053.053.05+0.99%561
Nov 19, 20253.133.133.003.02-4.13%1,320
Nov 18, 20253.203.203.093.15+1.94%3,516
Nov 17, 20253.233.233.093.09+0.32%2,416
Nov 14, 20252.993.242.823.08+0.66%29,657
Nov 13, 20253.073.123.003.06-0.33%15,858
Nov 12, 20253.113.253.063.07-0.97%7,214
Nov 11, 20253.093.103.013.10+2.65%5,401
Nov 10, 20253.233.233.023.02-5.03%2,829
Nov 7, 20253.093.203.003.18+4.61%14,163
Nov 6, 20253.133.133.023.04-2.88%8,427
Nov 5, 20253.153.193.133.13-0.63%2,791

Daily open, high, low, close and volume for Barfresh Food Group Inc. Common Stock (BRFH). Showing 243 trading days. Unadjusted prices.