Barfresh Food Group, Inc. (BRFH)
NASDAQ: BRFH · Real-Time Price · USD
2.550
0.00 (0.00%)
May 12, 2025, 4:00 PM - Market closed
Barfresh Food Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 2.53 | 2.73 | 2.47 | 2.61 | - | 2.35% | 5,106 |
| May 9, 2025 | 2.52 | 2.55 | 2.50 | 2.55 | 2.55 | 1.84% | 3,097 |
| May 8, 2025 | 2.49 | 2.69 | 2.49 | 2.50 | 2.50 | 0.16% | 2,768 |
| May 7, 2025 | 2.49 | 2.50 | 2.30 | 2.50 | 2.50 | - | 11,870 |
| May 6, 2025 | 2.60 | 2.93 | 2.50 | 2.50 | 2.50 | -15.82% | 13,206 |
| May 5, 2025 | 2.86 | 2.97 | 2.86 | 2.97 | 2.97 | 12.46% | 5,981 |
| May 2, 2025 | 2.72 | 2.95 | 2.64 | 2.64 | 2.64 | -11.38% | 5,614 |
| May 1, 2025 | 2.95 | 3.04 | 2.82 | 2.98 | 2.98 | 10.37% | 9,756 |
| Apr 30, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -2.17% | 1,834 |
| Apr 29, 2025 | 2.51 | 2.76 | 2.51 | 2.76 | 2.76 | 0.36% | 9,314 |
| Apr 28, 2025 | 2.74 | 2.78 | 2.70 | 2.75 | 2.75 | -0.36% | 9,755 |
| Apr 25, 2025 | 2.49 | 2.77 | 2.49 | 2.76 | 2.76 | 16.60% | 6,689 |
| Apr 24, 2025 | 2.40 | 2.40 | 2.37 | 2.37 | 2.37 | -1.17% | 343 |
| Apr 23, 2025 | 2.33 | 2.49 | 2.33 | 2.40 | 2.40 | -4.12% | 5,129 |
| Apr 22, 2025 | 2.44 | 2.52 | 2.44 | 2.50 | 2.50 | 7.21% | 4,094 |
| Apr 21, 2025 | 2.46 | 2.46 | 2.25 | 2.33 | 2.33 | -2.92% | 1,548 |
| Apr 17, 2025 | 2.35 | 2.42 | 2.30 | 2.40 | 2.40 | -0.83% | 2,352 |
| Apr 16, 2025 | 2.52 | 2.52 | 2.42 | 2.42 | 2.42 | - | 3,506 |
| Apr 15, 2025 | 2.60 | 2.60 | 2.41 | 2.42 | 2.42 | -4.91% | 3,640 |
| Apr 14, 2025 | 2.40 | 2.63 | 2.40 | 2.55 | 2.55 | 8.30% | 3,592 |
| Apr 11, 2025 | 2.76 | 2.83 | 2.00 | 2.35 | 2.35 | -10.98% | 41,291 |
| Apr 10, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -4.69% | 1,293 |
| Apr 9, 2025 | 2.91 | 2.91 | 2.63 | 2.77 | 2.77 | 2.21% | 2,042 |
| Apr 8, 2025 | 2.77 | 2.96 | 2.68 | 2.71 | 2.71 | -1.45% | 8,260 |
| Apr 7, 2025 | 2.89 | 2.90 | 2.74 | 2.75 | 2.75 | -5.17% | 1,997 |
| Apr 4, 2025 | 2.62 | 3.12 | 2.62 | 2.90 | 2.90 | 4.69% | 12,147 |
| Apr 3, 2025 | 2.84 | 3.28 | 2.63 | 2.77 | 2.77 | -7.36% | 3,165 |
| Apr 2, 2025 | 3.06 | 3.45 | 2.95 | 2.99 | 2.99 | -0.76% | 8,659 |
| Apr 1, 2025 | 3.07 | 3.07 | 2.82 | 3.01 | 3.01 | -1.21% | 5,036 |
| Mar 31, 2025 | 3.03 | 3.35 | 3.03 | 3.05 | 3.05 | -0.33% | 4,134 |
| Mar 28, 2025 | 3.21 | 3.21 | 3.05 | 3.06 | 3.06 | -10.26% | 10,764 |
| Mar 27, 2025 | 3.36 | 3.47 | 3.07 | 3.41 | 3.41 | 2.71% | 7,598 |
| Mar 26, 2025 | 3.48 | 3.59 | 3.32 | 3.32 | 3.32 | -7.78% | 9,764 |
| Mar 25, 2025 | 3.43 | 3.60 | 3.43 | 3.60 | 3.60 | -0.55% | 6,679 |
| Mar 24, 2025 | 3.50 | 3.80 | 3.28 | 3.62 | 3.62 | 4.02% | 42,555 |
| Mar 21, 2025 | 3.27 | 3.55 | 3.27 | 3.48 | 3.48 | 0.29% | 10,616 |
| Mar 20, 2025 | 3.48 | 3.48 | 3.22 | 3.47 | 3.47 | -0.29% | 6,599 |
| Mar 19, 2025 | 3.74 | 3.74 | 3.34 | 3.48 | 3.48 | -3.87% | 11,755 |
| Mar 18, 2025 | 3.04 | 3.90 | 3.04 | 3.62 | 3.62 | 13.84% | 76,874 |
| Mar 17, 2025 | 3.27 | 3.44 | 3.13 | 3.18 | 3.18 | 0.95% | 49,705 |
| Mar 14, 2025 | 3.39 | 3.50 | 2.88 | 3.15 | 3.15 | -11.02% | 14,940 |
| Mar 13, 2025 | 3.57 | 3.57 | 3.40 | 3.54 | 3.54 | 2.31% | 4,470 |
| Mar 12, 2025 | 3.45 | 3.69 | 3.41 | 3.46 | 3.46 | -1.42% | 6,866 |
| Mar 11, 2025 | 3.56 | 3.56 | 3.51 | 3.51 | 3.51 | -1.40% | 1,607 |
| Mar 10, 2025 | 3.64 | 3.70 | 3.55 | 3.56 | 3.56 | -1.11% | 9,059 |
| Mar 7, 2025 | 3.64 | 3.78 | 3.35 | 3.60 | 3.60 | -6.01% | 6,304 |
| Mar 6, 2025 | 3.37 | 3.90 | 3.37 | 3.83 | 3.83 | 8.81% | 17,206 |
| Mar 5, 2025 | 3.60 | 3.77 | 3.45 | 3.52 | 3.52 | -0.09% | 2,930 |
| Mar 4, 2025 | 3.51 | 3.59 | 3.25 | 3.52 | 3.52 | -2.95% | 4,471 |
| Mar 3, 2025 | 3.65 | 3.98 | 3.63 | 3.63 | 3.63 | -4.57% | 2,660 |