Barfresh Food Group Inc (BRFH) Historical Stock Data

2.48 ↑0.08 (3.33%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, BRFH is up 0.50% a day on average. There have been 18 days where Barfresh Food Group Inc closed green and 12 days where BRFH closed red.

Date	Open	Close	Change	Low	High	Volume
2025-05-16	2.37	2.48	↑$0.11 (4.84%)	2.37	2.62	5.34K
2025-05-15	2.45	2.40	↓$0.05 (-2.04%)	2.40	2.45	11.32K
2025-05-14	2.47	2.45	↓$0.01 (-0.61%)	2.43	2.49	2.48K
2025-05-13	2.37	2.52	↑$0.15 (6.33%)	2.37	2.77	7.17K
2025-05-12	2.53	2.64	↑$0.11 (4.35%)	2.47	2.75	13.17K
2025-05-09	2.52	2.55	↑$0.03 (1.34%)	2.50	2.55	3.10K
2025-05-08	2.49	2.50	↑$0.01 (0.56%)	2.49	2.69	2.77K
2025-05-07	2.49	2.50	↑$0.01 (0.26%)	2.30	2.50	11.87K
2025-05-06	2.60	2.50	↓$0.10 (-3.85%)	2.50	2.93	13.21K
2025-05-05	2.86	2.97	↑$0.11 (3.85%)	2.86	2.97	5.98K
2025-05-02	2.72	2.64	↓$0.08 (-2.91%)	2.64	2.95	5.61K
2025-05-01	2.95	2.98	↑$0.04 (1.19%)	2.82	3.04	9.76K
2025-04-30	2.70	2.70	↑$0.00 (0.00%)	2.70	2.70	1.33K
2025-04-29	2.51	2.76	↑$0.25 (9.80%)	2.51	2.76	9.31K
2025-04-28	2.74	2.75	↑$0.01 (0.36%)	2.70	2.78	9.76K
2025-04-25	2.49	2.76	↑$0.27 (10.92%)	2.49	2.77	6.69K
2025-04-24	2.40	2.37	↓$0.03 (-1.16%)	2.37	2.40	343
2025-04-23	2.33	2.40	↑$0.07 (2.79%)	2.33	2.49	5.13K
2025-04-22	2.44	2.50	↑$0.06 (2.37%)	2.44	2.52	4.09K
2025-04-21	2.46	2.33	↓$0.13 (-5.28%)	2.25	2.46	1.55K
2025-04-17	2.35	2.40	↑$0.05 (2.13%)	2.30	2.42	2.35K
2025-04-16	2.52	2.42	↓$0.10 (-3.96%)	2.42	2.52	3.51K
2025-04-15	2.60	2.42	↓$0.18 (-6.92%)	2.41	2.60	3.64K
2025-04-14	2.40	2.55	↑$0.15 (6.04%)	2.40	2.63	3.59K
2025-04-11	2.76	2.35	↓$0.41 (-14.86%)	2.00	2.83	41.08K
2025-04-10	2.64	2.64	↑$0.00 (0.00%)	2.64	2.64	1.29K
2025-04-09	2.91	2.77	↓$0.14 (-4.65%)	2.63	2.91	2.04K
2025-04-08	2.77	2.71	↓$0.06 (-2.02%)	2.68	2.96	8.26K
2025-04-07	2.89	2.75	↓$0.14 (-4.68%)	2.74	2.90	2K
2025-04-04	2.62	2.90	↑$0.28 (10.69%)	2.62	3.12	12.15K