Barfresh Food Group Inc (BRFH) Historical Stock Data
2.76 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BRFH is down -0.18% a day on average. There have been 13 days where Barfresh Food Group Inc closed green and 17 days where BRFH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-04-03 | 2.84 | 2.77 | ↓$0.07 (-2.46%) | 2.63 | 3.28 | 3.16K |
| 2025-04-02 | 3.06 | 2.99 | ↓$0.07 (-2.29%) | 2.95 | 3.44 | 8.66K |
| 2025-04-01 | 3.07 | 3.01 | ↓$0.06 (-1.91%) | 2.82 | 3.07 | 5.04K |
| 2025-03-31 | 3.03 | 3.05 | ↑$0.02 (0.76%) | 3.03 | 3.35 | 4.13K |
| 2025-03-28 | 3.21 | 3.06 | ↓$0.15 (-4.67%) | 3.05 | 3.21 | 10.76K |
| 2025-03-27 | 3.36 | 3.41 | ↑$0.05 (1.49%) | 3.07 | 3.47 | 7.60K |
| 2025-03-26 | 3.48 | 3.32 | ↓$0.16 (-4.60%) | 3.32 | 3.59 | 9.76K |
| 2025-03-25 | 3.43 | 3.60 | ↑$0.17 (4.96%) | 3.43 | 3.60 | 6.68K |
| 2025-03-24 | 3.50 | 3.62 | ↑$0.12 (3.43%) | 3.28 | 3.80 | 42.56K |
| 2025-03-21 | 3.27 | 3.48 | ↑$0.21 (6.42%) | 3.27 | 3.55 | 10.62K |
| 2025-03-20 | 3.48 | 3.47 | ↓$0.01 (-0.29%) | 3.22 | 3.48 | 6.60K |
| 2025-03-19 | 3.74 | 3.48 | ↓$0.26 (-6.83%) | 3.34 | 3.74 | 11.74K |
| 2025-03-18 | 3.04 | 3.62 | ↑$0.58 (19.08%) | 3.04 | 3.90 | 76.87K |
| 2025-03-17 | 3.27 | 3.18 | ↓$0.09 (-2.75%) | 3.13 | 3.44 | 49.71K |
| 2025-03-14 | 3.39 | 3.15 | ↓$0.24 (-7.08%) | 2.88 | 3.50 | 14.94K |
Create an account or log in to view more rows.
$BRFH has just been halted from trading due to volatility.
$BRFH Exciting times ahead people.
$BRFH Just buy and hold
$BRFH do what the markets tells you to do not the other way around
$BRFH i hate money so im buying
$BRFH we back
$BRFH low volume today isn’t necessarily a bad thing
$BRFH we always finish green after a red week. Less go!
$BRFH BULLS ALPHA
BEARS BETA
$BRFH love this stock!!!!