Dark

BRFH
Barfresh Food Group Inc. Common Stock
stock NASDAQ

At Close

Oct 2, 2026 3:59:50 PM EDT

0.8100USD-7.703%(-0.0676)63,070

0.00Bid 0.00Ask 0.0000Spread

Pre-market

0.00USD-100.000%(-0.88)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	0.905300	0.905300	0.84000	0.8540	-2.689%	63,070	0.000%
2026-10-01	0.890000	0.909908	0.85010	0.8776	-4.411%	3,703	-2.689%
2026-09-30	0.886100	0.958800	0.88400	0.9181	+8.012%	55,181	-6.982%
2026-09-29	0.814900	0.878400	0.76570	0.8500	+2.397%	55,222	+0.471%
2026-09-28	0.866400	0.953600	0.81300	0.8301	-10.201%	100,935	+2.879%
2026-09-25	1.000000	1.019900	0.84000	0.9244	-7.095%	114,479	-7.616%
2026-09-24	1.050000	1.060000	0.97745	0.9950	-4.327%	16,355	-14.171%
2026-09-23	1.123500	1.123500	1.04000	1.0400	-5.455%	15,980	-17.885%
2026-09-22	1.130000	1.159000	1.10000	1.1000	-0.901%	40,003	-22.364%
2026-09-21	1.120000	1.150000	1.10810	1.1100	-1.770%	15,422	-23.063%
2026-09-18	1.160000	1.160000	1.10000	1.1300	+1.802%	9,840	-24.425%
2026-09-17	1.140000	1.189800	1.09000	1.1100	-0.893%	32,719	-23.063%
2026-09-16	1.180000	1.200000	1.12000	1.1200	-5.085%	19,995	-23.750%
2026-09-15	1.230000	1.230000	1.17000	1.1800	-4.065%	15,697	-27.627%
2026-09-14	1.229900	1.290000	1.22000	1.2300	-0.806%	14,423	-30.569%
2026-09-11	1.250000	1.250000	1.22000	1.2400	+1.224%	2,821	-31.129%
2026-09-10	1.235000	1.270900	1.22000	1.2250	-2.778%	14,646	-30.286%
2026-09-09	1.243300	1.260000	1.22000	1.2600	+3.279%	2,368	-32.222%
2026-09-08	1.290000	1.450000	1.19000	1.2200	-1.613%	98,970	-30.000%
2026-09-04	1.240000	1.240000	1.23000	1.2400	0.000%	1,820	-31.129%
2026-09-03	1.220100	1.240000	1.22010	1.2400	+2.479%	9,442	-31.129%
2026-09-02	1.234800	1.284000	1.21000	1.2100	-6.202%	43,871	-29.421%
2026-09-01	1.295000	1.300000	1.29000	1.2900	+0.781%	3,979	-33.798%
2026-08-31	1.330000	1.330000	1.23000	1.2800	+2.400%	52,744	-33.281%
2026-08-28	1.290000	1.305000	1.24000	1.2500	-1.575%	14,167	-31.680%
2026-08-27	1.264000	1.270000	1.25010	1.2700	-1.550%	2,030	-32.756%
2026-08-26	1.280000	1.360000	1.24010	1.2900	+3.200%	12,259	-33.798%
2026-08-25	1.260000	1.286008	1.20000	1.2500	-3.101%	47,159	-31.680%
2026-08-24	1.257300	1.320000	1.24000	1.2900	+4.032%	11,451	-33.798%
2026-08-21	1.230000	1.240000	1.21000	1.2400	+0.813%	10,817	-31.129%
2026-08-20	1.320000	1.370000	1.20000	1.2300	-4.651%	121,128	-30.569%
2026-08-19	1.300000	1.340000	1.26000	1.2900	-0.769%	6,511	-33.798%
2026-08-18	1.380000	1.387700	1.26000	1.3000	-2.256%	113,778	-34.308%
2026-08-17	1.400000	1.550000	1.30000	1.3300	-30.729%	174,587	-35.789%
2026-08-14	1.800000	1.930000	1.74000	1.9200	+4.348%	57,001	-55.521%
2026-08-13	1.780000	1.840000	1.78000	1.8400	+1.099%	5,762	-53.587%
2026-08-12	1.720000	1.820000	1.70000	1.8200	+7.692%	2,273	-53.077%
2026-08-11	1.740000	1.740000	1.65010	1.6900	-1.744%	9,780	-49.467%
2026-08-10	1.700000	1.769900	1.69000	1.7200	-6.522%	54,364	-50.349%
2026-08-07	1.800000	1.840000	1.79960	1.8400	+3.955%	2,131	-53.587%
2026-08-06	1.730000	1.770000	1.73000	1.7700	0.000%	1,021	-51.751%
2026-08-05	1.770000	1.780000	1.74000	1.7700	+2.312%	6,434	-51.751%
2026-08-04	1.815600	1.830000	1.73000	1.7300	-1.143%	2,615	-50.636%
2026-08-03	1.630000	1.830000	1.63000	1.7500	+5.422%	13,341	-51.200%
2026-07-31	1.665000	1.705000	1.66000	1.6600	-2.924%	7,688	-48.554%
2026-07-30	1.734600	1.750000	1.71000	1.7100	+4.268%	2,365	-50.058%
2026-07-28	1.710000	1.750000	1.64000	1.6400	-4.651%	17,206	-47.927%
2026-07-27	1.740000	1.750000	1.65000	1.7200	-1.714%	22,506	-50.349%
2026-07-24	1.770000	1.860000	1.74000	1.7500	+0.575%	6,656	-51.200%
2026-07-23	1.750000	1.800000	1.64500	1.7400	-4.448%	15,121	-50.920%
2026-07-22	1.821000	1.821000	1.82100	1.8210	+1.732%	1,260	-53.103%
2026-07-21	1.840000	1.920000	1.75000	1.7900	0.000%	7,522	-52.291%
2026-07-20	1.840000	1.845000	1.75000	1.7900	-3.243%	4,173	-52.291%
2026-07-17	1.900700	1.900700	1.84000	1.8500	+2.778%	1,973	-53.838%
2026-07-16	1.889900	1.930000	1.80000	1.8000	-4.762%	3,971	-52.556%
2026-07-15	1.931900	1.931900	1.89000	1.8900	+1.070%	2,893	-54.815%
2026-07-14	1.950000	1.950000	1.78000	1.8700	-6.030%	17,720	-54.332%
2026-07-13	1.970000	2.000000	1.95000	1.9900	+2.051%	5,163	-57.085%
2026-07-10	2.000000	2.000000	1.95000	1.9500	0.000%	2,800	-56.205%
2026-07-09	1.960000	1.960000	1.95000	1.9500	-5.340%	1,607	-56.205%
2026-07-08	2.140000	2.140000	1.97500	2.0600	+0.488%	8,655	-58.544%
2026-07-07	1.950000	2.050000	1.95000	2.0500	+4.061%	2,093	-58.341%
2026-07-06	1.954200	1.970000	1.95420	1.9700	+1.026%	839	-56.650%
2026-07-02	1.950000	1.950000	1.95000	1.9500	+0.257%	776	-56.205%
2026-07-01	2.000000	2.000000	1.92000	1.9450	-2.750%	8,707	-56.093%
2026-06-30	2.050000	2.070000	2.00000	2.0000	-3.382%	7,446	-57.300%
2026-06-29	2.070000	2.070000	2.04000	2.0700	-0.481%	3,672	-58.744%
2026-06-26	2.099400	2.120000	2.00000	2.0800	+4.000%	5,307	-58.942%
2026-06-25	2.070000	2.070000	2.00000	2.0000	-3.382%	2,280	-57.300%
2026-06-24	2.040000	2.150000	2.04000	2.0700	+3.500%	12,032	-58.744%
2026-06-23	2.090000	2.115000	2.00000	2.0000	-0.498%	10,050	-57.300%
2026-06-22	2.150000	2.150000	2.01000	2.0100	+1.005%	10,281	-57.512%
2026-06-18	2.120000	2.160000	1.99000	1.9900	-6.132%	15,373	-57.085%
2026-06-17	2.340000	2.340000	2.12000	2.1200	-1.852%	7,853	-59.717%
2026-06-16	2.140000	2.360000	2.14000	2.1600	0.000%	9,251	-60.463%
2026-06-15	2.200000	2.270000	2.16000	2.1600	-0.917%	14,006	-60.463%
2026-06-12	2.265000	2.265000	2.18000	2.1800	-0.909%	5,648	-60.826%
2026-06-11	2.158046	2.257000	2.15000	2.2000	+1.382%	10,421	-61.182%
2026-06-10	2.149900	2.295000	2.14450	2.1700	+0.463%	9,061	-60.645%
2026-06-09	2.204700	2.230000	2.13500	2.1600	-0.917%	16,762	-60.463%
2026-06-08	2.156800	2.220000	2.13850	2.1800	-1.802%	5,724	-60.826%
2026-06-05	2.330000	2.330000	2.12000	2.2200	0.000%	12,382	-61.532%
2026-06-04	2.330000	2.330000	2.18560	2.2200	-2.203%	11,238	-61.532%
2026-06-03	2.270100	2.370000	2.27000	2.2700	0.000%	7,925	-62.379%
2026-06-02	2.320600	2.436800	2.27000	2.2700	-1.732%	10,027	-62.379%
2026-06-01	2.280000	2.310000	2.28000	2.3100	+0.654%	4,982	-63.030%
2026-05-29	2.434000	2.434000	2.27000	2.2950	-1.923%	14,179	-62.789%
2026-05-28	2.300100	2.525000	2.29000	2.3400	+0.429%	31,238	-63.504%
2026-05-27	2.420000	2.420000	2.33000	2.3300	-0.851%	2,014	-63.348%
2026-05-26	2.335400	2.460000	2.33000	2.3500	-3.689%	28,566	-63.660%
2026-05-22	2.380000	2.470000	2.36000	2.4400	+3.830%	4,494	-65.000%
2026-05-21	2.294400	2.390000	2.26000	2.3500	+0.608%	7,846	-63.660%
2026-05-20	2.350000	2.410000	2.33000	2.3358	-2.877%	19,103	-63.439%
2026-05-19	2.405000	2.405000	2.40500	2.4050	-2.632%	2,597	-64.491%
2026-05-18	2.450000	2.500000	2.35000	2.4700	+0.816%	8,003	-65.425%
2026-05-15	2.480000	2.534100	2.35000	2.4500	+1.660%	4,975	-65.143%
2026-05-14	2.390000	2.440000	2.39000	2.4100	+4.329%	8,376	-64.564%
2026-05-13	2.450000	2.450000	2.25190	2.3100	-3.750%	18,840	-63.030%
2026-05-12	2.310000	2.450000	2.30010	2.4000	+1.695%	11,830	-64.417%
2026-05-11	2.400000	2.450000	2.36000	2.3600	-2.075%	6,723	-63.814%
2026-05-08	2.499900	2.499900	2.41000	2.4100	-4.365%	3,964	-64.564%
2026-05-07	2.480000	2.540000	2.48000	2.5200	+5.000%	2,016	-66.111%
2026-05-06	2.500000	2.505100	2.40000	2.4000	-0.826%	5,213	-64.417%
2026-05-05	2.500000	2.570000	2.42000	2.4200	-3.968%	11,269	-64.711%
2026-05-04	2.530000	2.530000	2.52000	2.5200	-0.395%	1,325	-66.111%
2026-05-01	2.530000	2.530000	2.53000	2.5300	0.000%	1,745	-66.245%
2026-04-30	2.610000	2.650000	2.53000	2.5300	-4.528%	6,386	-66.245%
2026-04-29	2.800000	2.800000	2.53000	2.6500	+6.426%	16,475	-67.774%
2026-04-28	2.520200	2.605000	2.49000	2.4900	-0.400%	17,104	-65.703%
2026-04-27	2.670000	2.676800	2.50000	2.5000	-6.367%	13,962	-65.840%
2026-04-23	2.560000	2.670000	2.55000	2.6700	+4.665%	7,224	-68.015%
2026-04-22	2.590000	2.639300	2.55100	2.5510	-2.261%	2,055	-66.523%
2026-04-21	2.840000	2.840000	2.50000	2.6100	-1.136%	22,476	-67.280%
2026-04-20	2.770000	2.795000	2.64000	2.6400	-2.222%	2,492	-67.652%
2026-04-17	2.800000	2.810000	2.69000	2.7000	-1.460%	24,411	-68.370%
2026-04-16	2.870000	2.870000	2.62000	2.7400	-6.325%	15,227	-68.832%
2026-04-15	2.750200	2.925000	2.75020	2.9250	+4.461%	6,095	-70.803%
2026-04-14	2.810000	2.810000	2.80000	2.8001	-3.777%	3,458	-69.501%
2026-04-13	2.940000	2.940000	2.91000	2.9100	+4.676%	949	-70.653%
2026-04-09	2.845000	2.845000	2.75000	2.7800	-3.136%	2,338	-69.281%
2026-04-08	2.920000	2.990000	2.87000	2.8700	-3.691%	6,380	-70.244%
2026-04-07	2.995000	2.995000	2.87000	2.9800	+4.196%	13,245	-71.342%
2026-04-06	2.990000	2.990000	2.82000	2.8600	+2.139%	7,301	-70.140%
2026-04-02	2.750000	2.935100	2.73000	2.8001	-1.751%	21,612	-69.501%
2026-04-01	2.730000	2.850000	2.65390	2.8500	+1.423%	18,457	-70.035%
2026-03-31	2.750000	2.915700	2.73220	2.8100	+5.639%	17,099	-69.609%
2026-03-30	2.680000	2.682500	2.66000	2.6600	-1.233%	2,054	-67.895%
2026-03-27	2.700100	2.800000	2.68000	2.6932	-2.065%	15,197	-68.291%
2026-03-26	2.710000	2.750000	2.65050	2.7500	+1.476%	3,273	-68.945%
2026-03-25	2.896500	2.896500	2.71000	2.7100	0.000%	5,397	-68.487%
2026-03-24	2.690000	2.770000	2.60000	2.7100	+5.039%	6,243	-68.487%
2026-03-23	2.656600	2.710000	2.48000	2.5800	-1.149%	9,188	-66.899%
2026-03-20	2.570000	2.650000	2.57000	2.6100	+1.163%	7,783	-67.280%
2026-03-19	2.780800	2.780800	2.50000	2.5800	-1.149%	14,091	-66.899%
2026-03-18	2.610000	2.610000	2.61000	2.6100	0.000%	1,695	-67.280%
2026-03-17	2.765000	2.765000	2.61000	2.6100	-4.396%	7,316	-67.280%
2026-03-16	2.910000	2.910000	2.73000	2.7300	-6.507%	9,245	-68.718%
2026-03-13	2.920000	2.920000	2.92000	2.9200	+1.038%	1,373	-70.753%
2026-03-11	2.855000	2.940000	2.77000	2.8900	+0.347%	4,546	-70.450%
2026-03-10	2.900000	2.945000	2.79110	2.8800	+0.699%	5,745	-70.347%
2026-03-09	2.850000	2.900000	2.72000	2.8600	+7.116%	19,976	-70.140%
2026-03-06	2.700000	2.743800	2.66200	2.6700	+0.618%	2,742	-68.015%
2026-03-05	2.640300	2.653600	2.63000	2.6536	+0.897%	4,679	-67.817%
2026-03-04	2.630000	2.630000	2.63000	2.6300	+0.004%	11	-67.529%
2026-03-03	2.795000	2.909900	2.61970	2.6299	-1.502%	6,941	-67.527%
2026-03-02	2.720000	2.790000	2.67000	2.6700	-0.743%	7,646	-68.015%
2026-02-27	2.767900	2.767900	2.69000	2.6900	-2.182%	7,880	-68.253%
2026-02-26	2.799900	2.799900	2.75000	2.7500	0.000%	4,058	-68.945%
2026-02-25	2.790000	2.820000	2.75000	2.7500	-4.181%	4,699	-68.945%
2026-02-24	2.790000	2.870000	2.69400	2.8700	+7.410%	9,719	-70.244%
2026-02-23	2.730000	2.745900	2.67200	2.6720	-2.482%	4,560	-68.039%
2026-02-20	2.800000	2.800000	2.74000	2.7400	-0.364%	2,254	-68.832%
2026-02-19	2.750000	2.750000	2.75000	2.7500	-3.169%	1	-68.945%
2026-02-18	2.825000	2.855000	2.82500	2.8400	+1.068%	3,648	-69.930%
2026-02-17	2.770000	2.820000	2.74000	2.8100	-5.926%	7,938	-69.609%
2026-02-13	2.894200	2.987000	2.78540	2.9870	+4.331%	6,334	-71.409%
2026-02-12	2.860000	2.863000	2.85060	2.8630	-0.590%	3,670	-70.171%
2026-02-11	2.960000	3.012000	2.88000	2.8800	+0.348%	5,331	-70.347%
2026-02-10	2.960000	2.960000	2.87000	2.8700	-5.130%	9,890	-70.244%
2026-02-09	2.850000	3.095400	2.85000	3.0252	+8.043%	8,337	-71.770%
2026-02-06	2.800000	3.030000	2.80000	2.8000	-4.110%	5,232	-69.500%
2026-02-05	2.920000	2.920000	2.92000	2.9200	+3.915%	1,477	-70.753%
2026-02-04	2.870000	2.870000	2.81000	2.8100	-3.103%	661	-69.609%
2026-02-03	3.010000	3.010100	2.80000	2.9000	-7.643%	21,910	-70.552%
2026-02-02	3.140000	3.140000	3.14000	3.1400	+1.290%	7,171	-72.803%
2026-01-30	3.090000	3.199900	3.09000	3.1000	0.000%	5,857	-72.452%
2026-01-29	3.240100	3.240100	2.96000	3.1000	-3.427%	11,592	-72.452%
2026-01-28	3.220000	3.220000	3.15000	3.2100	-1.231%	2,723	-73.396%
2026-01-27	3.280000	3.280000	3.20000	3.2500	-0.612%	9,235	-73.723%
2026-01-26	3.170000	3.280000	3.17000	3.2700	+3.481%	9,476	-73.884%
2026-01-23	3.180000	3.182600	3.10000	3.1600	-1.250%	14,159	-72.975%
2026-01-22	3.160000	3.378100	3.14000	3.2000	+0.629%	11,643	-73.313%
2026-01-21	3.278000	3.350000	3.14000	3.1800	+1.274%	19,876	-73.145%
2026-01-20	3.330000	3.330000	3.14000	3.1400	-6.269%	5,198	-72.803%
2026-01-16	3.320000	3.357500	3.19500	3.3500	+3.077%	13,728	-74.507%
2026-01-15	3.320000	3.350000	3.16000	3.2500	-5.523%	19,949	-73.723%
2026-01-14	3.090000	3.440000	3.09000	3.4400	+10.611%	54,545	-75.174%
2026-01-13	3.070000	3.140000	3.04000	3.1100	+1.634%	4,545	-72.540%
2026-01-12	3.200000	3.200000	2.88000	3.0600	-5.116%	25,370	-72.092%
2026-01-09	3.155000	3.225000	3.15500	3.2250	-0.155%	3,591	-73.519%
2026-01-08	3.250000	3.250000	3.23000	3.2300	+3.526%	2,660	-73.560%
2026-01-07	3.180000	3.180000	3.11000	3.1200	0.000%	2,486	-72.628%
2026-01-06	3.170000	3.170000	3.12000	3.1200	-1.887%	4,222	-72.628%
2026-01-05	2.999900	3.180000	2.99990	3.1800	+4.262%	30,876	-73.145%
2026-01-02	2.930000	3.050000	2.82500	3.0500	+4.096%	18,146	-72.000%
2025-12-31	2.792500	2.930000	2.79250	2.9300	+3.169%	3,809	-70.853%
2025-12-30	2.870000	2.940000	2.74000	2.8400	-1.730%	6,851	-69.930%
2025-12-29	2.790000	3.042800	2.77000	2.8900	+7.836%	22,552	-70.450%
2025-12-26	2.560000	2.750000	2.53200	2.6800	+4.688%	15,943	-68.134%
2025-12-24	2.630000	2.680000	2.53000	2.5600	-3.396%	7,313	-66.641%
2025-12-23	2.800000	2.807400	2.62000	2.6500	-4.277%	15,034	-67.774%
2025-12-22	2.780000	2.864600	2.65000	2.7684	-1.129%	15,639	-69.152%
2025-12-19	3.199500	3.199500	2.80000	2.8000	-6.667%	15,964	-69.500%
2025-12-18	3.150000	3.285500	3.00000	3.0000	-0.662%	10,677	-71.533%
2025-12-17	3.254400	3.310000	3.02000	3.0200	-13.714%	26,938	-71.722%
2025-12-16	3.200000	3.500000	3.19000	3.5000	+12.540%	6,712	-75.600%
2025-12-15	3.358600	3.400000	3.11000	3.1100	-7.164%	7,158	-72.540%
2025-12-12	3.250000	3.350000	3.22000	3.3500	+4.688%	1,382	-74.507%
2025-12-11	3.240000	3.360000	3.20000	3.2000	+0.946%	4,105	-73.313%
2025-12-10	3.440000	3.450000	3.17000	3.1700	-2.160%	5,278	-73.060%
2025-12-09	3.130000	3.400000	3.13000	3.2400	+1.567%	12,375	-73.642%
2025-12-08	3.230000	3.230000	3.16000	3.1900	-0.313%	6,764	-73.229%
2025-12-05	3.350000	3.350000	3.20000	3.2000	-4.192%	1,691	-73.313%
2025-12-04	3.220000	3.350000	3.21000	3.3400	-2.907%	5,129	-74.431%
2025-12-03	3.320000	3.440000	3.30980	3.4400	+2.687%	1,977	-75.174%
2025-12-02	3.280000	3.350000	3.28000	3.3500	-0.298%	702	-74.507%
2025-12-01	3.410000	3.500000	3.34000	3.3600	+2.611%	2,253	-74.583%
2025-11-28	3.450000	3.450000	3.27450	3.2745	-2.545%	622	-73.920%
2025-11-26	3.025000	3.370000	3.02500	3.3600	+10.164%	21,470	-74.583%
2025-11-25	3.070000	3.150000	3.01620	3.0500	0.000%	2,209	-72.000%
2025-11-24	3.150000	3.200000	3.03010	3.0500	-1.613%	5,598	-72.000%
2025-11-21	3.102600	3.230000	3.10000	3.1000	+1.639%	2,355	-72.452%
2025-11-20	3.050000	3.050000	3.05000	3.0500	+0.993%	561	-72.000%
2025-11-19	3.133700	3.133700	3.00500	3.0200	-4.127%	1,320	-71.722%
2025-11-18	3.200000	3.200000	3.09000	3.1500	+1.942%	3,516	-72.889%
2025-11-17	3.229200	3.229200	3.09000	3.0900	+0.325%	2,416	-72.362%
2025-11-14	2.985400	3.240000	2.81750	3.0800	+0.657%	29,657	-72.273%
2025-11-13	3.070000	3.120000	3.00000	3.0599	-0.329%	15,858	-72.091%
2025-11-12	3.112500	3.250000	3.06000	3.0700	-0.968%	7,214	-72.182%
2025-11-11	3.090000	3.100000	3.01000	3.1000	+2.649%	5,401	-72.452%
2025-11-10	3.230000	3.230000	3.02000	3.0200	-5.031%	2,829	-71.722%
2025-11-07	3.090000	3.200000	3.00000	3.1800	+4.605%	14,163	-73.145%
2025-11-06	3.130000	3.130000	3.02000	3.0400	-2.875%	8,427	-71.908%
2025-11-05	3.150000	3.195000	3.13000	3.1300	-0.635%	2,791	-72.716%
2025-11-04	3.300000	3.325000	3.15000	3.1500	-3.670%	4,617	-72.889%
2025-11-03	3.300000	3.410000	3.22700	3.2700	-0.608%	7,110	-73.884%
2025-10-31	3.400000	3.414700	3.25050	3.2900	-3.801%	6,195	-74.043%
2025-10-30	3.220000	3.420000	3.22000	3.4200	+6.542%	10,274	-75.029%
2025-10-29	3.310000	3.310000	3.21000	3.2100	-2.432%	20,893	-73.396%
2025-10-28	3.250000	3.320000	3.25000	3.2900	+2.492%	14,027	-74.043%
2025-10-27	3.210000	3.420000	3.20000	3.2100	-1.835%	28,032	-73.396%
2025-10-24	3.100000	3.320000	3.10000	3.2700	+0.615%	8,084	-73.884%
2025-10-23	3.280000	3.360000	3.14000	3.2500	-3.846%	20,300	-73.723%
2025-10-22	3.290000	3.390000	3.25840	3.3800	+3.364%	11,398	-74.734%
2025-10-21	3.400000	3.438000	3.27000	3.2700	-4.665%	6,185	-73.884%
2025-10-20	3.450000	3.540000	3.15000	3.4300	-3.309%	29,095	-75.102%
2025-10-17	3.400000	3.547400	3.20000	3.5474	+8.152%	7,716	-75.926%
2025-10-16	3.339400	3.580000	3.25000	3.2800	-2.090%	13,507	-73.963%
2025-10-15	3.490000	3.730000	3.35000	3.3500	0.000%	14,443	-74.507%
2025-10-14	3.410000	3.440000	3.30000	3.3500	-1.760%	5,951	-74.507%
2025-10-13	3.380000	3.525500	3.25010	3.4100	+2.096%	11,485	-74.956%
2025-10-10	3.420000	3.740000	3.25000	3.3400	-4.298%	14,002	-74.431%
2025-10-09	3.261900	3.490000	3.17000	3.4900	+4.179%	14,068	-75.530%
2025-10-08	3.550000	3.570000	3.31000	3.3500	-5.634%	5,264	-74.507%
2025-10-07	3.420000	3.660000	3.21020	3.5500	+6.928%	37,209	-75.944%
2025-10-06	3.300000	3.450000	3.27000	3.3200	+3.750%	15,280	-74.277%
2025-10-03	3.200000	3.506600	3.13000	3.2000	0.000%	20,469	-73.313%
2025-10-02	3.310000	3.436300	3.20000	3.2000	-3.323%	75,739	-73.313%
2025-10-01	3.540000	3.540000	3.21170	3.3100	-4.885%	17,124	-74.199%
2025-09-30	3.550000	3.565000	3.28000	3.4800	-3.979%	27,973	-75.460%
2025-09-29	3.720000	3.780000	3.50030	3.6242	-0.707%	31,764	-76.436%
2025-09-26	3.902100	3.902100	3.59000	3.6500	+0.275%	9,487	-76.603%
2025-09-25	3.810000	3.895000	3.61000	3.6400	-2.933%	17,669	-76.538%
2025-09-24	4.009900	4.009900	3.72010	3.7500	-4.459%	10,804	-77.227%
2025-09-23	3.750000	4.100000	3.75000	3.9250	+1.948%	31,247	-78.242%
2025-09-22	4.080000	4.245000	3.75000	3.8500	-4.703%	63,450	-77.818%
2025-09-19	3.910000	6.080000	3.90900	4.0400	+5.208%	1,416,367	-78.861%
2025-09-18	3.600000	4.080000	3.35900	3.8400	+31.959%	2,357,790	-77.760%
2025-09-17	3.077500	3.090000	2.91000	2.9100	+0.692%	1,659	-70.653%
2025-09-16	2.780000	3.080000	2.78000	2.8900	+1.049%	3,034	-70.450%
2025-09-15	2.861800	2.861800	2.86000	2.8600	+0.704%	519	-70.140%
2025-09-12	3.070000	3.080000	2.84000	2.8400	-6.885%	1,831	-69.930%
2025-09-11	2.940000	3.075000	2.88500	3.0500	+4.991%	23,520	-72.000%
2025-09-10	3.050000	3.050000	2.82000	2.9050	-3.167%	949	-70.602%
2025-09-09	3.000000	3.000000	3.00000	3.0000	0.000%	1,077	-71.533%
2025-09-08	3.080000	3.080000	3.00000	3.0000	-2.913%	1,709	-71.533%
2025-09-05	3.080000	3.100000	3.03500	3.0900	+0.488%	5,698	-72.362%
2025-09-04	3.050000	3.075000	3.05000	3.0750	+1.485%	1,191	-72.228%
2025-09-03	3.060000	3.060000	3.03000	3.0300	-1.255%	687	-71.815%
2025-09-02	3.230800	3.230800	3.06850	3.0685	+1.940%	1,275	-72.169%
2025-08-29	3.090600	3.090600	3.01000	3.0101	+0.337%	3,951	-71.629%
2025-08-28	2.872700	3.100000	2.87270	3.0000	-6.884%	2,178	-71.533%
2025-08-27	3.290000	3.300000	3.19090	3.2218	-1.774%	3,357	-73.493%
2025-08-26	3.070000	3.500000	3.05000	3.2800	+13.146%	7,096	-73.963%
2025-08-25	2.910000	3.000000	2.89890	2.8989	-3.370%	7,709	-70.541%
2025-08-22	2.650000	3.000000	2.55000	3.0000	+17.647%	28,042	-71.533%
2025-08-21	2.715000	2.715000	2.55000	2.5500	-0.235%	1,386	-66.510%
2025-08-20	2.500000	2.765000	2.50000	2.5560	+0.235%	1,016	-66.588%
2025-08-19	2.740000	2.740000	2.50000	2.5500	-6.934%	5,203	-66.510%
2025-08-18	2.790000	2.800000	2.74000	2.7400	-3.860%	4,275	-68.832%
2025-08-15	2.780100	2.850000	2.76000	2.8500	-1.934%	5,831	-70.035%
2025-08-14	2.970000	2.970000	2.90620	2.9062	-4.715%	2,855	-70.615%
2025-08-13	3.156000	3.185000	3.05000	3.0500	+0.660%	2,812	-72.000%
2025-08-12	2.980000	3.120000	2.98000	3.0300	+3.945%	864	-71.815%
2025-08-11	3.020000	3.020000	2.85000	2.9150	+1.767%	4,318	-70.703%
2025-08-08	2.864400	2.864400	2.86440	2.8644	+0.154%	1,083	-70.186%
2025-08-07	2.969900	2.969900	2.86000	2.8600	-1.038%	2,385	-70.140%
2025-08-06	2.910500	2.960000	2.89000	2.8900	+1.148%	1,959	-70.450%
2025-08-05	2.857200	2.857200	2.85720	2.8572	-0.098%	974	-70.111%
2025-08-04	2.950000	3.310000	2.84700	2.8600	+3.249%	21,150	-70.140%
2025-08-01	3.000000	3.000000	2.74000	2.7700	-11.218%	14,396	-69.170%
2025-07-31	3.020000	3.120000	3.02000	3.1200	+2.970%	1,219	-72.628%
2025-07-30	3.090000	3.100000	3.02000	3.0300	+0.664%	2,650	-71.815%
2025-07-29	3.010000	3.010000	3.01000	3.0100	0.000%	357	-71.628%
2025-07-28	3.010000	3.010000	3.01000	3.0100	-2.273%	370	-71.628%
2025-07-25	3.025000	3.080000	3.02000	3.0800	+1.650%	1,499	-72.273%
2025-07-24	3.150000	3.150000	2.96000	3.0300	-5.016%	3,492	-71.815%
2025-07-23	3.220000	3.220000	3.10330	3.1900	-3.916%	1,847	-73.229%
2025-07-22	3.290000	3.320000	3.18000	3.3200	-1.190%	2,225	-74.277%
2025-07-21	3.270000	3.360000	3.20000	3.3600	+5.329%	3,194	-74.583%
2025-07-18	3.170000	3.490000	3.05000	3.1900	+0.314%	6,077	-73.229%
2025-07-17	3.220000	3.320000	3.18000	3.1800	+2.251%	3,763	-73.145%
2025-07-16	3.090000	3.320000	3.09000	3.1100	+0.680%	2,155	-72.540%
2025-07-15	3.089000	3.089000	3.08900	3.0890	+2.967%	1,373	-72.354%
2025-07-14	3.090000	3.130000	3.00000	3.0000	-9.910%	5,396	-71.533%
2025-07-11	3.330000	3.330000	3.33000	3.3300	-4.585%	946	-74.354%
2025-07-10	3.190000	3.490000	3.18000	3.4900	+2.647%	4,791	-75.530%
2025-07-08	3.480000	3.645000	3.22900	3.4000	+1.493%	9,970	-74.882%
2025-07-07	2.980000	3.350000	2.98000	3.3500	+10.927%	2,644	-74.507%
2025-07-03	3.010000	3.200000	2.90000	3.0200	-1.307%	2,493	-71.722%
2025-07-02	3.060000	3.060000	3.06000	3.0600	-8.657%	66	-72.092%
2025-07-01	3.410000	3.480000	3.35000	3.3500	-2.047%	5,520	-74.507%
2025-06-30	3.770000	3.770000	3.32000	3.4200	-9.284%	7,748	-75.029%
2025-06-27	2.830000	3.770000	2.83000	3.7700	+28.669%	20,681	-77.347%
2025-06-26	2.760000	2.940000	2.38000	2.9300	+10.985%	15,796	-70.853%
2025-06-25	2.640000	2.640000	2.64000	2.6400	+4.348%	109	-67.652%
2025-06-24	2.500000	2.675000	2.47220	2.5300	+2.016%	5,817	-66.245%
2025-06-23	2.641200	2.969900	2.48000	2.4800	-5.703%	11,675	-65.565%
2025-06-20	2.790100	2.790100	2.63000	2.6300	-5.735%	8,033	-67.529%
2025-06-18	3.000000	3.000000	2.79000	2.7900	0.000%	3,030	-69.391%
2025-06-17	3.010000	3.010000	2.79000	2.7900	0.000%	1,273	-69.391%
2025-06-16	2.930000	2.930000	2.79000	2.7900	-1.064%	2,649	-69.391%
2025-06-13	3.000000	3.000000	2.82000	2.8200	-7.237%	839	-69.716%
2025-06-12	2.928200	3.100000	2.78690	3.0400	+2.309%	2,500	-71.908%
2025-06-11	2.950000	3.120000	2.93000	2.9714	+0.212%	8,018	-71.259%
2025-06-10	2.950000	2.965100	2.78000	2.9651	+1.545%	2,553	-71.198%
2025-06-09	3.000000	3.000000	2.66000	2.9200	-2.341%	2,763	-70.753%
2025-06-06	3.000000	3.050000	2.76500	2.9900	+14.122%	4,158	-71.438%
2025-06-05	2.770000	3.050000	2.62000	2.6200	-1.504%	17,533	-67.405%
2025-06-04	2.570000	2.800000	2.57000	2.6600	+5.138%	3,038	-67.895%
2025-06-03	2.540000	2.570000	2.44950	2.5300	+2.429%	20,068	-66.245%
2025-06-02	2.470000	2.500000	2.36000	2.4700	-0.803%	4,574	-65.425%
2025-05-30	2.530000	2.690000	2.47310	2.4900	+0.121%	7,013	-65.703%
2025-05-29	2.630000	2.769900	2.48700	2.4870	-2.471%	4,685	-65.661%
2025-05-28	2.500000	2.550000	2.50000	2.5500	0.000%	2,593	-66.510%
2025-05-27	2.730000	2.730000	2.55000	2.5500	-1.923%	961	-66.510%
2025-05-23	2.340000	2.610000	2.34000	2.6000	+12.069%	9,578	-67.154%
2025-05-22	2.310000	2.480000	2.31000	2.3200	-1.277%	6,691	-63.190%
2025-05-21	2.440000	2.480000	2.35000	2.3500	-3.292%	6,683	-63.660%
2025-05-20	2.470000	2.470000	2.35000	2.4300	-2.016%	5,617	-64.856%
2025-05-19	2.470000	2.480000	2.42500	2.4800	0.000%	11,489	-65.565%
2025-05-16	2.365400	2.620000	2.36540	2.4800	+3.333%	5,351	-65.565%
2025-05-15	2.450000	2.450000	2.40000	2.4000	-2.041%	11,320	-64.417%
2025-05-14	2.465000	2.485000	2.43000	2.4500	-2.778%	2,478	-65.143%
2025-05-13	2.370000	2.770000	2.37000	2.5200	-4.545%	7,171	-66.111%
2025-05-12	2.530000	2.750000	2.47000	2.6400	+3.529%	13,166	-67.652%
2025-05-09	2.516400	2.550000	2.50000	2.5500	+1.837%	3,097	-66.510%
2025-05-08	2.490000	2.690000	2.49000	2.5040	+0.160%	2,768	-65.895%
2025-05-07	2.493500	2.500000	2.30000	2.5000	0.000%	11,870	-65.840%
2025-05-06	2.600000	2.930000	2.50000	2.5000	-15.825%	13,206	-65.840%
2025-05-05	2.860000	2.970000	2.86000	2.9700	+12.457%	5,981	-71.246%
2025-05-02	2.720100	2.952500	2.64100	2.6410	-11.376%	5,614	-67.664%
2025-05-01	2.945000	3.035300	2.82000	2.9800	+10.370%	9,756	-71.342%
2025-04-30	2.700000	2.700000	2.70000	2.7000	-2.174%	1,834	-68.370%
2025-04-29	2.513700	2.760000	2.51370	2.7600	+0.364%	9,314	-69.058%
2025-04-28	2.740000	2.780000	2.70000	2.7500	-0.362%	9,755	-68.945%
2025-04-25	2.488300	2.770000	2.48830	2.7600	+16.593%	6,689	-69.058%
2025-04-24	2.395000	2.395000	2.36720	2.3672	-1.161%	343	-63.924%
2025-04-23	2.330000	2.489900	2.33000	2.3950	-4.116%	5,129	-64.342%
2025-04-22	2.440000	2.520000	2.44000	2.4978	+7.202%	4,094	-65.810%
2025-04-21	2.460000	2.460000	2.25000	2.3300	-2.917%	1,548	-63.348%
2025-04-17	2.350000	2.420000	2.30000	2.4000	-0.826%	2,352	-64.417%
2025-04-16	2.519900	2.520000	2.42000	2.4200	0.000%	3,506	-64.711%
2025-04-15	2.600000	2.600000	2.41000	2.4200	-4.912%	3,640	-64.711%
2025-04-14	2.400000	2.630000	2.40000	2.5450	+8.298%	3,592	-66.444%
2025-04-11	2.760000	2.830000	2.00000	2.3500	-10.985%	41,291	-63.660%
2025-04-10	2.640000	2.640000	2.64000	2.6400	-4.693%	1,293	-67.652%
2025-04-09	2.905000	2.905000	2.63200	2.7700	+2.214%	2,042	-69.170%
2025-04-08	2.766000	2.956600	2.68000	2.7100	-1.455%	8,260	-68.487%
2025-04-07	2.885000	2.900000	2.73500	2.7500	-5.172%	1,997	-68.945%

.dark-mode .rWZh4m{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rWZh4m{ color: #333333; background-color: white; border: 2px solid #333333; }BRFHBarfresh Food Group Inc. Common Stockstock NASDAQ

BRFH
Barfresh Food Group Inc. Common Stock
stock NASDAQ