Barfresh Food Group, Inc. BRFH
0.46 USD -0.05 (-10.51%)
Regular-session close
0.46 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
0.4549 Day range 0.5035
0.46 52-week range 3.50
- YTD
- -84.30%
- 1 year
- -84.97%
BRFH price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.50 | 0.50 | 0.45 | 0.46 | -0.04 | -8.00% | 24,183 |
| Nov 12, 2026 | 0.52 | 0.52 | 0.49 | 0.50 | -0.02 | -3.85% | 6,300 |
| Nov 11, 2026 | 0.50 | 0.55 | 0.50 | 0.52 | +0.03 | +6.12% | 11,200 |
| Nov 10, 2026 | 0.52 | 0.52 | 0.46 | 0.49 | -0.03 | -5.77% | 30,800 |
| Nov 9, 2026 | 0.50 | 0.52 | 0.49 | 0.52 | +0.06 | +13.04% | 12,600 |
| Nov 6, 2026 | 0.47 | 0.50 | 0.42 | 0.46 | 0.00 | 0.00% | 63,700 |
| Nov 5, 2026 | 0.53 | 0.55 | 0.42 | 0.46 | -0.08 | -14.81% | 40,400 |
| Nov 4, 2026 | 0.58 | 0.58 | 0.54 | 0.54 | 0.00 | 0.00% | 6,700 |
| Nov 3, 2026 | 0.59 | 0.60 | 0.54 | 0.54 | -0.03 | -5.26% | 22,200 |
| Nov 2, 2026 | 0.58 | 0.60 | 0.57 | 0.57 | +0.02 | +3.64% | 13,700 |
| Oct 30, 2026 | 0.58 | 0.66 | 0.55 | 0.55 | -0.01 | -1.79% | 48,400 |
| Oct 29, 2026 | 0.58 | 0.76 | 0.56 | 0.56 | 0.00 | 0.00% | 45,700 |
| Oct 28, 2026 | 0.63 | 0.63 | 0.56 | 0.56 | -0.04 | -6.67% | 5,000 |
| Oct 27, 2026 | 0.56 | 0.64 | 0.56 | 0.60 | +0.02 | +3.45% | 41,900 |
| Oct 26, 2026 | 0.59 | 0.60 | 0.56 | 0.58 | -0.03 | -4.92% | 20,300 |
| Oct 23, 2026 | 0.59 | 0.61 | 0.59 | 0.61 | -0.03 | -4.69% | 8,400 |
| Oct 22, 2026 | 0.63 | 0.65 | 0.59 | 0.64 | +0.03 | +4.92% | 23,800 |
| Oct 21, 2026 | 0.66 | 0.67 | 0.59 | 0.61 | -0.03 | -4.69% | 16,700 |
| Oct 20, 2026 | 0.61 | 0.74 | 0.56 | 0.64 | +0.07 | +12.28% | 128,300 |
| Oct 19, 2026 | 0.58 | 0.61 | 0.56 | 0.57 | +0.01 | +1.79% | 32,400 |
| Oct 16, 2026 | 0.62 | 0.62 | 0.56 | 0.56 | -0.02 | -3.45% | 25,600 |
| Oct 15, 2026 | 0.65 | 0.67 | 0.58 | 0.58 | -0.05 | -7.94% | 43,900 |
| Oct 14, 2026 | 0.68 | 0.69 | 0.63 | 0.63 | -0.06 | -8.70% | 26,800 |
| Oct 13, 2026 | 0.73 | 0.73 | 0.66 | 0.69 | -0.06 | -8.00% | 22,500 |
| Oct 12, 2026 | 0.78 | 0.78 | 0.65 | 0.75 | -0.04 | -5.06% | 37,000 |
| Oct 9, 2026 | 0.86 | 0.86 | 0.77 | 0.79 | 0.00 | 0.00% | 23,000 |
| Oct 8, 2026 | 0.88 | 0.91 | 0.79 | 0.79 | -0.03 | -3.66% | 18,600 |
| Oct 7, 2026 | 0.83 | 0.92 | 0.82 | 0.82 | +0.01 | +1.23% | 52,700 |
| Oct 6, 2026 | 0.96 | 1.00 | 0.81 | 0.81 | -0.05 | -5.81% | 47,900 |
| Oct 5, 2026 | 0.87 | 1.04 | 0.86 | 0.86 | +0.01 | +1.18% | 45,600 |
| Oct 2, 2026 | 0.91 | 0.91 | 0.84 | 0.85 | -0.03 | -3.41% | 63,100 |
| Oct 1, 2026 | 0.89 | 0.91 | 0.85 | 0.88 | -0.04 | -4.35% | 3,700 |
| Sep 30, 2026 | 0.89 | 0.96 | 0.88 | 0.92 | +0.07 | +8.24% | 55,200 |
| Sep 29, 2026 | 0.81 | 0.88 | 0.77 | 0.85 | +0.02 | +2.41% | 55,200 |
| Sep 28, 2026 | 0.87 | 0.95 | 0.81 | 0.83 | -0.09 | -9.78% | 100,900 |
| Sep 25, 2026 | 1.00 | 1.02 | 0.84 | 0.92 | -0.08 | -8.00% | 114,500 |
| Sep 24, 2026 | 1.05 | 1.06 | 0.98 | 1.00 | -0.04 | -3.85% | 16,400 |
| Sep 23, 2026 | 1.12 | 1.12 | 1.04 | 1.04 | -0.06 | -5.45% | 16,000 |
| Sep 22, 2026 | 1.13 | 1.16 | 1.10 | 1.10 | -0.01 | -0.90% | 40,000 |
| Sep 21, 2026 | 1.12 | 1.15 | 1.11 | 1.11 | -0.02 | -1.77% | 15,400 |
| Sep 18, 2026 | 1.16 | 1.16 | 1.10 | 1.13 | +0.02 | +1.80% | 9,800 |
| Sep 17, 2026 | 1.14 | 1.19 | 1.09 | 1.11 | -0.01 | -0.89% | 32,700 |
| Sep 16, 2026 | 1.18 | 1.20 | 1.12 | 1.12 | -0.06 | -5.08% | 20,000 |
| Sep 15, 2026 | 1.23 | 1.23 | 1.17 | 1.18 | -0.05 | -4.07% | 15,700 |
| Sep 14, 2026 | 1.23 | 1.29 | 1.22 | 1.23 | -0.01 | -0.81% | 14,400 |
| Sep 11, 2026 | 1.25 | 1.25 | 1.22 | 1.24 | +0.01 | +0.81% | 2,700 |
| Sep 10, 2026 | 1.24 | 1.27 | 1.22 | 1.23 | -0.03 | -2.38% | 14,600 |
| Sep 9, 2026 | 1.24 | 1.26 | 1.22 | 1.26 | +0.04 | +3.28% | 1,800 |
| Sep 8, 2026 | 1.29 | 1.45 | 1.19 | 1.22 | -0.02 | -1.61% | 99,000 |
| Sep 4, 2026 | 1.24 | 1.24 | 1.23 | 1.24 | 0.00 | 0.00% | 1,800 |
| Sep 3, 2026 | 1.22 | 1.24 | 1.22 | 1.24 | +0.03 | +2.48% | 9,400 |
| Sep 2, 2026 | 1.23 | 1.28 | 1.21 | 1.21 | -0.08 | -6.20% | 43,900 |
| Sep 1, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | +0.01 | +0.78% | 3,900 |
| Aug 31, 2026 | 1.33 | 1.33 | 1.23 | 1.28 | +0.03 | +2.40% | 52,700 |
| Aug 28, 2026 | 1.29 | 1.31 | 1.24 | 1.25 | -0.02 | -1.57% | 14,100 |
| Aug 27, 2026 | 1.26 | 1.27 | 1.25 | 1.27 | -0.02 | -1.55% | 2,000 |
| Aug 26, 2026 | 1.28 | 1.36 | 1.24 | 1.29 | +0.04 | +3.20% | 12,200 |
| Aug 25, 2026 | 1.26 | 1.29 | 1.20 | 1.25 | -0.04 | -3.10% | 47,100 |
| Aug 24, 2026 | 1.26 | 1.32 | 1.24 | 1.29 | +0.05 | +4.03% | 11,500 |
| Aug 21, 2026 | 1.23 | 1.24 | 1.21 | 1.24 | +0.01 | +0.81% | 10,600 |
| Aug 20, 2026 | 1.32 | 1.37 | 1.20 | 1.23 | -0.06 | -4.65% | 121,100 |
| Aug 19, 2026 | 1.30 | 1.34 | 1.26 | 1.29 | -0.01 | -0.77% | 6,500 |
| Aug 18, 2026 | 1.38 | 1.39 | 1.26 | 1.30 | -0.03 | -2.26% | 113,800 |
| Aug 17, 2026 | 1.40 | 1.55 | 1.30 | 1.33 | -0.59 | -30.73% | 174,600 |
| Aug 14, 2026 | 1.80 | 1.93 | 1.74 | 1.92 | +0.08 | +4.35% | 57,000 |
65 days, newest first. Daily bars as drawn on the BRFH chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.