Dark

BRFH
Barfresh Food Group Inc. Common Stock
stock NASDAQ

At Close

Jul 31, 2026

1.66USD-2.924%(-0.05)7,688

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-1.71)0

After-hours

Jul 31, 2026 4:00:30 PM EDT

1.66USD0.000%(+1.66)272

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	1.665000	1.7050	1.6600	1.6600	-2.924%	7,688	0.000%
2026-07-30	1.734600	1.7500	1.7100	1.7100	+4.268%	2,365	-2.924%
2026-07-28	1.710000	1.7500	1.6400	1.6400	-4.651%	17,206	+1.220%
2026-07-27	1.740000	1.7500	1.6500	1.7200	-1.714%	22,506	-3.488%
2026-07-24	1.770000	1.8600	1.7400	1.7500	+0.575%	6,656	-5.143%
2026-07-23	1.750000	1.8000	1.6450	1.7400	-4.448%	15,121	-4.598%
2026-07-22	1.821000	1.8210	1.8210	1.8210	+1.732%	1,260	-8.841%
2026-07-21	1.840000	1.9200	1.7500	1.7900	0.000%	7,522	-7.263%
2026-07-20	1.840000	1.8450	1.7500	1.7900	-3.243%	4,173	-7.263%
2026-07-17	1.900700	1.9007	1.8400	1.8500	+2.778%	1,973	-10.270%
2026-07-16	1.889900	1.9300	1.8000	1.8000	-4.762%	3,971	-7.778%
2026-07-15	1.931900	1.9319	1.8900	1.8900	+1.070%	2,893	-12.169%
2026-07-14	1.950000	1.9500	1.7800	1.8700	-6.030%	17,720	-11.230%
2026-07-13	1.970000	2.0000	1.9500	1.9900	+2.051%	5,163	-16.583%
2026-07-10	2.000000	2.0000	1.9500	1.9500	0.000%	2,800	-14.872%
2026-07-09	1.960000	1.9600	1.9500	1.9500	-5.340%	1,607	-14.872%
2026-07-08	2.140000	2.1400	1.9750	2.0600	+0.488%	8,655	-19.417%
2026-07-07	1.950000	2.0500	1.9500	2.0500	+4.061%	2,093	-19.024%
2026-07-06	1.954200	1.9700	1.9542	1.9700	+1.026%	839	-15.736%
2026-07-02	1.950000	1.9500	1.9500	1.9500	+0.257%	776	-14.872%
2026-07-01	2.000000	2.0000	1.9200	1.9450	-2.750%	8,707	-14.653%
2026-06-30	2.050000	2.0700	2.0000	2.0000	-3.382%	7,446	-17.000%
2026-06-29	2.070000	2.0700	2.0400	2.0700	-0.481%	3,672	-19.807%
2026-06-26	2.099400	2.1200	2.0000	2.0800	+4.000%	5,307	-20.192%
2026-06-25	2.070000	2.0700	2.0000	2.0000	-3.382%	2,280	-17.000%
2026-06-24	2.040000	2.1500	2.0400	2.0700	+3.500%	12,032	-19.807%
2026-06-23	2.090000	2.1150	2.0000	2.0000	-0.498%	10,050	-17.000%
2026-06-22	2.150000	2.1500	2.0100	2.0100	+1.005%	10,281	-17.413%
2026-06-18	2.120000	2.1600	1.9900	1.9900	-6.132%	15,373	-16.583%
2026-06-17	2.340000	2.3400	2.1200	2.1200	-1.852%	7,853	-21.698%
2026-06-16	2.140000	2.3600	2.1400	2.1600	0.000%	9,251	-23.148%
2026-06-15	2.200000	2.2700	2.1600	2.1600	-0.917%	14,006	-23.148%
2026-06-12	2.265000	2.2650	2.1800	2.1800	-0.909%	5,648	-23.853%
2026-06-11	2.158046	2.2570	2.1500	2.2000	+1.382%	10,421	-24.545%
2026-06-10	2.149900	2.2950	2.1445	2.1700	+0.463%	9,061	-23.502%
2026-06-09	2.204700	2.2300	2.1350	2.1600	-0.917%	16,762	-23.148%
2026-06-08	2.156800	2.2200	2.1385	2.1800	-1.802%	5,724	-23.853%
2026-06-05	2.330000	2.3300	2.1200	2.2200	0.000%	12,382	-25.225%
2026-06-04	2.330000	2.3300	2.1856	2.2200	-2.203%	11,238	-25.225%
2026-06-03	2.270100	2.3700	2.2700	2.2700	0.000%	7,925	-26.872%
2026-06-02	2.320600	2.4368	2.2700	2.2700	-1.732%	10,027	-26.872%
2026-06-01	2.280000	2.3100	2.2800	2.3100	+0.654%	4,982	-28.139%
2026-05-29	2.434000	2.4340	2.2700	2.2950	-1.923%	14,179	-27.669%
2026-05-28	2.300100	2.5250	2.2900	2.3400	+0.429%	31,238	-29.060%
2026-05-27	2.420000	2.4200	2.3300	2.3300	-0.851%	2,014	-28.755%
2026-05-26	2.335400	2.4600	2.3300	2.3500	-3.689%	28,566	-29.362%
2026-05-22	2.380000	2.4700	2.3600	2.4400	+3.830%	4,494	-31.967%
2026-05-21	2.294400	2.3900	2.2600	2.3500	+0.608%	7,846	-29.362%
2026-05-20	2.350000	2.4100	2.3300	2.3358	-2.877%	19,103	-28.932%
2026-05-19	2.405000	2.4050	2.4050	2.4050	-2.632%	2,597	-30.977%
2026-05-18	2.450000	2.5000	2.3500	2.4700	+0.816%	8,003	-32.794%
2026-05-15	2.480000	2.5341	2.3500	2.4500	+1.660%	4,975	-32.245%
2026-05-14	2.390000	2.4400	2.3900	2.4100	+4.329%	8,376	-31.120%
2026-05-13	2.450000	2.4500	2.2519	2.3100	-3.750%	18,840	-28.139%
2026-05-12	2.310000	2.4500	2.3001	2.4000	+1.695%	11,830	-30.833%
2026-05-11	2.400000	2.4500	2.3600	2.3600	-2.075%	6,723	-29.661%
2026-05-08	2.499900	2.4999	2.4100	2.4100	-4.365%	3,964	-31.120%
2026-05-07	2.480000	2.5400	2.4800	2.5200	+5.000%	2,016	-34.127%
2026-05-06	2.500000	2.5051	2.4000	2.4000	-0.826%	5,213	-30.833%
2026-05-05	2.500000	2.5700	2.4200	2.4200	-3.968%	11,269	-31.405%
2026-05-04	2.530000	2.5300	2.5200	2.5200	-0.395%	1,325	-34.127%
2026-05-01	2.530000	2.5300	2.5300	2.5300	0.000%	1,745	-34.387%
2026-04-30	2.610000	2.6500	2.5300	2.5300	-4.528%	6,386	-34.387%
2026-04-29	2.800000	2.8000	2.5300	2.6500	+6.426%	16,475	-37.358%
2026-04-28	2.520200	2.6050	2.4900	2.4900	-0.400%	17,104	-33.333%
2026-04-27	2.670000	2.6768	2.5000	2.5000	-6.367%	13,962	-33.600%
2026-04-23	2.560000	2.6700	2.5500	2.6700	+4.665%	7,224	-37.828%
2026-04-22	2.590000	2.6393	2.5510	2.5510	-2.261%	2,055	-34.927%
2026-04-21	2.840000	2.8400	2.5000	2.6100	-1.136%	22,476	-36.398%
2026-04-20	2.770000	2.7950	2.6400	2.6400	-2.222%	2,492	-37.121%
2026-04-17	2.800000	2.8100	2.6900	2.7000	-1.460%	24,411	-38.519%
2026-04-16	2.870000	2.8700	2.6200	2.7400	-6.325%	15,227	-39.416%
2026-04-15	2.750200	2.9250	2.7502	2.9250	+4.461%	6,095	-43.248%
2026-04-14	2.810000	2.8100	2.8000	2.8001	-3.777%	3,458	-40.716%
2026-04-13	2.940000	2.9400	2.9100	2.9100	+4.676%	949	-42.955%
2026-04-09	2.845000	2.8450	2.7500	2.7800	-3.136%	2,338	-40.288%
2026-04-08	2.920000	2.9900	2.8700	2.8700	-3.691%	6,380	-42.160%
2026-04-07	2.995000	2.9950	2.8700	2.9800	+4.196%	13,245	-44.295%
2026-04-06	2.990000	2.9900	2.8200	2.8600	+2.139%	7,301	-41.958%
2026-04-02	2.750000	2.9351	2.7300	2.8001	-1.751%	21,612	-40.716%
2026-04-01	2.730000	2.8500	2.6539	2.8500	+1.423%	18,457	-41.754%
2026-03-31	2.750000	2.9157	2.7322	2.8100	+5.639%	17,099	-40.925%
2026-03-30	2.680000	2.6825	2.6600	2.6600	-1.233%	2,054	-37.594%
2026-03-27	2.700100	2.8000	2.6800	2.6932	-2.065%	15,197	-38.363%
2026-03-26	2.710000	2.7500	2.6505	2.7500	+1.476%	3,273	-39.636%
2026-03-25	2.896500	2.8965	2.7100	2.7100	0.000%	5,397	-38.745%
2026-03-24	2.690000	2.7700	2.6000	2.7100	+5.039%	6,243	-38.745%
2026-03-23	2.656600	2.7100	2.4800	2.5800	-1.149%	9,188	-35.659%
2026-03-20	2.570000	2.6500	2.5700	2.6100	+1.163%	7,783	-36.398%
2026-03-19	2.780800	2.7808	2.5000	2.5800	-1.149%	14,091	-35.659%
2026-03-18	2.610000	2.6100	2.6100	2.6100	0.000%	1,695	-36.398%
2026-03-17	2.765000	2.7650	2.6100	2.6100	-4.396%	7,316	-36.398%
2026-03-16	2.910000	2.9100	2.7300	2.7300	-6.507%	9,245	-39.194%
2026-03-13	2.920000	2.9200	2.9200	2.9200	+1.038%	1,373	-43.151%
2026-03-11	2.855000	2.9400	2.7700	2.8900	+0.347%	4,546	-42.561%
2026-03-10	2.900000	2.9450	2.7911	2.8800	+0.699%	5,745	-42.361%
2026-03-09	2.850000	2.9000	2.7200	2.8600	+7.116%	19,976	-41.958%
2026-03-06	2.700000	2.7438	2.6620	2.6700	+0.618%	2,742	-37.828%
2026-03-05	2.640300	2.6536	2.6300	2.6536	+0.897%	4,679	-37.443%
2026-03-04	2.630000	2.6300	2.6300	2.6300	+0.004%	11	-36.882%
2026-03-03	2.795000	2.9099	2.6197	2.6299	-1.502%	6,941	-36.880%
2026-03-02	2.720000	2.7900	2.6700	2.6700	-0.743%	7,646	-37.828%
2026-02-27	2.767900	2.7679	2.6900	2.6900	-2.182%	7,880	-38.290%
2026-02-26	2.799900	2.7999	2.7500	2.7500	0.000%	4,058	-39.636%
2026-02-25	2.790000	2.8200	2.7500	2.7500	-4.181%	4,699	-39.636%
2026-02-24	2.790000	2.8700	2.6940	2.8700	+7.410%	9,719	-42.160%
2026-02-23	2.730000	2.7459	2.6720	2.6720	-2.482%	4,560	-37.874%
2026-02-20	2.800000	2.8000	2.7400	2.7400	-0.364%	2,254	-39.416%
2026-02-19	2.750000	2.7500	2.7500	2.7500	-3.169%	1	-39.636%
2026-02-18	2.825000	2.8550	2.8250	2.8400	+1.068%	3,648	-41.549%
2026-02-17	2.770000	2.8200	2.7400	2.8100	-5.926%	7,938	-40.925%
2026-02-13	2.894200	2.9870	2.7854	2.9870	+4.331%	6,334	-44.426%
2026-02-12	2.860000	2.8630	2.8506	2.8630	-0.590%	3,670	-42.019%
2026-02-11	2.960000	3.0120	2.8800	2.8800	+0.348%	5,331	-42.361%
2026-02-10	2.960000	2.9600	2.8700	2.8700	-5.130%	9,890	-42.160%
2026-02-09	2.850000	3.0954	2.8500	3.0252	+8.043%	8,337	-45.128%
2026-02-06	2.800000	3.0300	2.8000	2.8000	-4.110%	5,232	-40.714%
2026-02-05	2.920000	2.9200	2.9200	2.9200	+3.915%	1,477	-43.151%
2026-02-04	2.870000	2.8700	2.8100	2.8100	-3.103%	661	-40.925%
2026-02-03	3.010000	3.0101	2.8000	2.9000	-7.643%	21,910	-42.759%
2026-02-02	3.140000	3.1400	3.1400	3.1400	+1.290%	7,171	-47.134%
2026-01-30	3.090000	3.1999	3.0900	3.1000	0.000%	5,857	-46.452%
2026-01-29	3.240100	3.2401	2.9600	3.1000	-3.427%	11,592	-46.452%
2026-01-28	3.220000	3.2200	3.1500	3.2100	-1.231%	2,723	-48.287%
2026-01-27	3.280000	3.2800	3.2000	3.2500	-0.612%	9,235	-48.923%
2026-01-26	3.170000	3.2800	3.1700	3.2700	+3.481%	9,476	-49.235%
2026-01-23	3.180000	3.1826	3.1000	3.1600	-1.250%	14,159	-47.468%
2026-01-22	3.160000	3.3781	3.1400	3.2000	+0.629%	11,643	-48.125%
2026-01-21	3.278000	3.3500	3.1400	3.1800	+1.274%	19,876	-47.799%
2026-01-20	3.330000	3.3300	3.1400	3.1400	-6.269%	5,198	-47.134%
2026-01-16	3.320000	3.3575	3.1950	3.3500	+3.077%	13,728	-50.448%
2026-01-15	3.320000	3.3500	3.1600	3.2500	-5.523%	19,949	-48.923%
2026-01-14	3.090000	3.4400	3.0900	3.4400	+10.611%	54,545	-51.744%
2026-01-13	3.070000	3.1400	3.0400	3.1100	+1.634%	4,545	-46.624%
2026-01-12	3.200000	3.2000	2.8800	3.0600	-5.116%	25,370	-45.752%
2026-01-09	3.155000	3.2250	3.1550	3.2250	-0.155%	3,591	-48.527%
2026-01-08	3.250000	3.2500	3.2300	3.2300	+3.526%	2,660	-48.607%
2026-01-07	3.180000	3.1800	3.1100	3.1200	0.000%	2,486	-46.795%
2026-01-06	3.170000	3.1700	3.1200	3.1200	-1.887%	4,222	-46.795%
2026-01-05	2.999900	3.1800	2.9999	3.1800	+4.262%	30,876	-47.799%
2026-01-02	2.930000	3.0500	2.8250	3.0500	+4.096%	18,146	-45.574%
2025-12-31	2.792500	2.9300	2.7925	2.9300	+3.169%	3,809	-43.345%
2025-12-30	2.870000	2.9400	2.7400	2.8400	-1.730%	6,851	-41.549%
2025-12-29	2.790000	3.0428	2.7700	2.8900	+7.836%	22,552	-42.561%
2025-12-26	2.560000	2.7500	2.5320	2.6800	+4.688%	15,943	-38.060%
2025-12-24	2.630000	2.6800	2.5300	2.5600	-3.396%	7,313	-35.156%
2025-12-23	2.800000	2.8074	2.6200	2.6500	-4.277%	15,034	-37.358%
2025-12-22	2.780000	2.8646	2.6500	2.7684	-1.129%	15,639	-40.038%
2025-12-19	3.199500	3.1995	2.8000	2.8000	-6.667%	15,964	-40.714%
2025-12-18	3.150000	3.2855	3.0000	3.0000	-0.662%	10,677	-44.667%
2025-12-17	3.254400	3.3100	3.0200	3.0200	-13.714%	26,938	-45.033%
2025-12-16	3.200000	3.5000	3.1900	3.5000	+12.540%	6,712	-52.571%
2025-12-15	3.358600	3.4000	3.1100	3.1100	-7.164%	7,158	-46.624%
2025-12-12	3.250000	3.3500	3.2200	3.3500	+4.688%	1,382	-50.448%
2025-12-11	3.240000	3.3600	3.2000	3.2000	+0.946%	4,105	-48.125%
2025-12-10	3.440000	3.4500	3.1700	3.1700	-2.160%	5,278	-47.634%
2025-12-09	3.130000	3.4000	3.1300	3.2400	+1.567%	12,375	-48.765%
2025-12-08	3.230000	3.2300	3.1600	3.1900	-0.313%	6,764	-47.962%
2025-12-05	3.350000	3.3500	3.2000	3.2000	-4.192%	1,691	-48.125%
2025-12-04	3.220000	3.3500	3.2100	3.3400	-2.907%	5,129	-50.299%
2025-12-03	3.320000	3.4400	3.3098	3.4400	+2.687%	1,977	-51.744%
2025-12-02	3.280000	3.3500	3.2800	3.3500	-0.298%	702	-50.448%
2025-12-01	3.410000	3.5000	3.3400	3.3600	+2.611%	2,253	-50.595%
2025-11-28	3.450000	3.4500	3.2745	3.2745	-2.545%	622	-49.305%
2025-11-26	3.025000	3.3700	3.0250	3.3600	+10.164%	21,470	-50.595%
2025-11-25	3.070000	3.1500	3.0162	3.0500	0.000%	2,209	-45.574%
2025-11-24	3.150000	3.2000	3.0301	3.0500	-1.613%	5,598	-45.574%
2025-11-21	3.102600	3.2300	3.1000	3.1000	+1.639%	2,355	-46.452%
2025-11-20	3.050000	3.0500	3.0500	3.0500	+0.993%	561	-45.574%
2025-11-19	3.133700	3.1337	3.0050	3.0200	-4.127%	1,320	-45.033%
2025-11-18	3.200000	3.2000	3.0900	3.1500	+1.942%	3,516	-47.302%
2025-11-17	3.229200	3.2292	3.0900	3.0900	+0.325%	2,416	-46.278%
2025-11-14	2.985400	3.2400	2.8175	3.0800	+0.657%	29,657	-46.104%
2025-11-13	3.070000	3.1200	3.0000	3.0599	-0.329%	15,858	-45.750%
2025-11-12	3.112500	3.2500	3.0600	3.0700	-0.968%	7,214	-45.928%
2025-11-11	3.090000	3.1000	3.0100	3.1000	+2.649%	5,401	-46.452%
2025-11-10	3.230000	3.2300	3.0200	3.0200	-5.031%	2,829	-45.033%
2025-11-07	3.090000	3.2000	3.0000	3.1800	+4.605%	14,163	-47.799%
2025-11-06	3.130000	3.1300	3.0200	3.0400	-2.875%	8,427	-45.395%
2025-11-05	3.150000	3.1950	3.1300	3.1300	-0.635%	2,791	-46.965%
2025-11-04	3.300000	3.3250	3.1500	3.1500	-3.670%	4,617	-47.302%
2025-11-03	3.300000	3.4100	3.2270	3.2700	-0.608%	7,110	-49.235%
2025-10-31	3.400000	3.4147	3.2505	3.2900	-3.801%	6,195	-49.544%
2025-10-30	3.220000	3.4200	3.2200	3.4200	+6.542%	10,274	-51.462%
2025-10-29	3.310000	3.3100	3.2100	3.2100	-2.432%	20,893	-48.287%
2025-10-28	3.250000	3.3200	3.2500	3.2900	+2.492%	14,027	-49.544%
2025-10-27	3.210000	3.4200	3.2000	3.2100	-1.835%	28,032	-48.287%
2025-10-24	3.100000	3.3200	3.1000	3.2700	+0.615%	8,084	-49.235%
2025-10-23	3.280000	3.3600	3.1400	3.2500	-3.846%	20,300	-48.923%
2025-10-22	3.290000	3.3900	3.2584	3.3800	+3.364%	11,398	-50.888%
2025-10-21	3.400000	3.4380	3.2700	3.2700	-4.665%	6,185	-49.235%
2025-10-20	3.450000	3.5400	3.1500	3.4300	-3.309%	29,095	-51.603%
2025-10-17	3.400000	3.5474	3.2000	3.5474	+8.152%	7,716	-53.205%
2025-10-16	3.339400	3.5800	3.2500	3.2800	-2.090%	13,507	-49.390%
2025-10-15	3.490000	3.7300	3.3500	3.3500	0.000%	14,443	-50.448%
2025-10-14	3.410000	3.4400	3.3000	3.3500	-1.760%	5,951	-50.448%
2025-10-13	3.380000	3.5255	3.2501	3.4100	+2.096%	11,485	-51.320%
2025-10-10	3.420000	3.7400	3.2500	3.3400	-4.298%	14,002	-50.299%
2025-10-09	3.261900	3.4900	3.1700	3.4900	+4.179%	14,068	-52.436%
2025-10-08	3.550000	3.5700	3.3100	3.3500	-5.634%	5,264	-50.448%
2025-10-07	3.420000	3.6600	3.2102	3.5500	+6.928%	37,209	-53.239%
2025-10-06	3.300000	3.4500	3.2700	3.3200	+3.750%	15,280	-50.000%
2025-10-03	3.200000	3.5066	3.1300	3.2000	0.000%	20,469	-48.125%
2025-10-02	3.310000	3.4363	3.2000	3.2000	-3.323%	75,739	-48.125%
2025-10-01	3.540000	3.5400	3.2117	3.3100	-4.885%	17,124	-49.849%
2025-09-30	3.550000	3.5650	3.2800	3.4800	-3.979%	27,973	-52.299%
2025-09-29	3.720000	3.7800	3.5003	3.6242	-0.707%	31,764	-54.197%
2025-09-26	3.902100	3.9021	3.5900	3.6500	+0.275%	9,487	-54.521%
2025-09-25	3.810000	3.8950	3.6100	3.6400	-2.933%	17,669	-54.396%
2025-09-24	4.009900	4.0099	3.7201	3.7500	-4.459%	10,804	-55.733%
2025-09-23	3.750000	4.1000	3.7500	3.9250	+1.948%	31,247	-57.707%
2025-09-22	4.080000	4.2450	3.7500	3.8500	-4.703%	63,450	-56.883%
2025-09-19	3.910000	6.0800	3.9090	4.0400	+5.208%	1,416,367	-58.911%
2025-09-18	3.600000	4.0800	3.3590	3.8400	+31.959%	2,357,790	-56.771%
2025-09-17	3.077500	3.0900	2.9100	2.9100	+0.692%	1,659	-42.955%
2025-09-16	2.780000	3.0800	2.7800	2.8900	+1.049%	3,034	-42.561%
2025-09-15	2.861800	2.8618	2.8600	2.8600	+0.704%	519	-41.958%
2025-09-12	3.070000	3.0800	2.8400	2.8400	-6.885%	1,831	-41.549%
2025-09-11	2.940000	3.0750	2.8850	3.0500	+4.991%	23,520	-45.574%
2025-09-10	3.050000	3.0500	2.8200	2.9050	-3.167%	949	-42.857%
2025-09-09	3.000000	3.0000	3.0000	3.0000	0.000%	1,077	-44.667%
2025-09-08	3.080000	3.0800	3.0000	3.0000	-2.913%	1,709	-44.667%
2025-09-05	3.080000	3.1000	3.0350	3.0900	+0.488%	5,698	-46.278%
2025-09-04	3.050000	3.0750	3.0500	3.0750	+1.485%	1,191	-46.016%
2025-09-03	3.060000	3.0600	3.0300	3.0300	-1.255%	687	-45.215%
2025-09-02	3.230800	3.2308	3.0685	3.0685	+1.940%	1,275	-45.902%
2025-08-29	3.090600	3.0906	3.0100	3.0101	+0.337%	3,951	-44.852%
2025-08-28	2.872700	3.1000	2.8727	3.0000	-6.884%	2,178	-44.667%
2025-08-27	3.290000	3.3000	3.1909	3.2218	-1.774%	3,357	-48.476%
2025-08-26	3.070000	3.5000	3.0500	3.2800	+13.146%	7,096	-49.390%
2025-08-25	2.910000	3.0000	2.8989	2.8989	-3.370%	7,709	-42.737%
2025-08-22	2.650000	3.0000	2.5500	3.0000	+17.647%	28,042	-44.667%
2025-08-21	2.715000	2.7150	2.5500	2.5500	-0.235%	1,386	-34.902%
2025-08-20	2.500000	2.7650	2.5000	2.5560	+0.235%	1,016	-35.055%
2025-08-19	2.740000	2.7400	2.5000	2.5500	-6.934%	5,203	-34.902%
2025-08-18	2.790000	2.8000	2.7400	2.7400	-3.860%	4,275	-39.416%
2025-08-15	2.780100	2.8500	2.7600	2.8500	-1.934%	5,831	-41.754%
2025-08-14	2.970000	2.9700	2.9062	2.9062	-4.715%	2,855	-42.881%
2025-08-13	3.156000	3.1850	3.0500	3.0500	+0.660%	2,812	-45.574%
2025-08-12	2.980000	3.1200	2.9800	3.0300	+3.945%	864	-45.215%
2025-08-11	3.020000	3.0200	2.8500	2.9150	+1.767%	4,318	-43.053%
2025-08-08	2.864400	2.8644	2.8644	2.8644	+0.154%	1,083	-42.047%
2025-08-07	2.969900	2.9699	2.8600	2.8600	-1.038%	2,385	-41.958%
2025-08-06	2.910500	2.9600	2.8900	2.8900	+1.148%	1,959	-42.561%
2025-08-05	2.857200	2.8572	2.8572	2.8572	-0.098%	974	-41.901%
2025-08-04	2.950000	3.3100	2.8470	2.8600	+3.249%	21,150	-41.958%
2025-08-01	3.000000	3.0000	2.7400	2.7700	-11.218%	14,396	-40.072%
2025-07-31	3.020000	3.1200	3.0200	3.1200	+2.970%	1,219	-46.795%
2025-07-30	3.090000	3.1000	3.0200	3.0300	+0.664%	2,650	-45.215%
2025-07-29	3.010000	3.0100	3.0100	3.0100	0.000%	357	-44.850%
2025-07-28	3.010000	3.0100	3.0100	3.0100	-2.273%	370	-44.850%
2025-07-25	3.025000	3.0800	3.0200	3.0800	+1.650%	1,499	-46.104%
2025-07-24	3.150000	3.1500	2.9600	3.0300	-5.016%	3,492	-45.215%
2025-07-23	3.220000	3.2200	3.1033	3.1900	-3.916%	1,847	-47.962%
2025-07-22	3.290000	3.3200	3.1800	3.3200	-1.190%	2,225	-50.000%
2025-07-21	3.270000	3.3600	3.2000	3.3600	+5.329%	3,194	-50.595%
2025-07-18	3.170000	3.4900	3.0500	3.1900	+0.314%	6,077	-47.962%
2025-07-17	3.220000	3.3200	3.1800	3.1800	+2.251%	3,763	-47.799%
2025-07-16	3.090000	3.3200	3.0900	3.1100	+0.680%	2,155	-46.624%
2025-07-15	3.089000	3.0890	3.0890	3.0890	+2.967%	1,373	-46.261%
2025-07-14	3.090000	3.1300	3.0000	3.0000	-9.910%	5,396	-44.667%
2025-07-11	3.330000	3.3300	3.3300	3.3300	-4.585%	946	-50.150%
2025-07-10	3.190000	3.4900	3.1800	3.4900	+2.647%	4,791	-52.436%
2025-07-08	3.480000	3.6450	3.2290	3.4000	+1.493%	9,970	-51.176%
2025-07-07	2.980000	3.3500	2.9800	3.3500	+10.927%	2,644	-50.448%
2025-07-03	3.010000	3.2000	2.9000	3.0200	-1.307%	2,493	-45.033%
2025-07-02	3.060000	3.0600	3.0600	3.0600	-8.657%	66	-45.752%
2025-07-01	3.410000	3.4800	3.3500	3.3500	-2.047%	5,520	-50.448%
2025-06-30	3.770000	3.7700	3.3200	3.4200	-9.284%	7,748	-51.462%
2025-06-27	2.830000	3.7700	2.8300	3.7700	+28.669%	20,681	-55.968%
2025-06-26	2.760000	2.9400	2.3800	2.9300	+10.985%	15,796	-43.345%
2025-06-25	2.640000	2.6400	2.6400	2.6400	+4.348%	109	-37.121%
2025-06-24	2.500000	2.6750	2.4722	2.5300	+2.016%	5,817	-34.387%
2025-06-23	2.641200	2.9699	2.4800	2.4800	-5.703%	11,675	-33.065%
2025-06-20	2.790100	2.7901	2.6300	2.6300	-5.735%	8,033	-36.882%
2025-06-18	3.000000	3.0000	2.7900	2.7900	0.000%	3,030	-40.502%
2025-06-17	3.010000	3.0100	2.7900	2.7900	0.000%	1,273	-40.502%
2025-06-16	2.930000	2.9300	2.7900	2.7900	-1.064%	2,649	-40.502%
2025-06-13	3.000000	3.0000	2.8200	2.8200	-7.237%	839	-41.135%
2025-06-12	2.928200	3.1000	2.7869	3.0400	+2.309%	2,500	-45.395%
2025-06-11	2.950000	3.1200	2.9300	2.9714	+0.212%	8,018	-44.134%
2025-06-10	2.950000	2.9651	2.7800	2.9651	+1.545%	2,553	-44.015%
2025-06-09	3.000000	3.0000	2.6600	2.9200	-2.341%	2,763	-43.151%
2025-06-06	3.000000	3.0500	2.7650	2.9900	+14.122%	4,158	-44.482%
2025-06-05	2.770000	3.0500	2.6200	2.6200	-1.504%	17,533	-36.641%
2025-06-04	2.570000	2.8000	2.5700	2.6600	+5.138%	3,038	-37.594%
2025-06-03	2.540000	2.5700	2.4495	2.5300	+2.429%	20,068	-34.387%
2025-06-02	2.470000	2.5000	2.3600	2.4700	-0.803%	4,574	-32.794%
2025-05-30	2.530000	2.6900	2.4731	2.4900	+0.121%	7,013	-33.333%
2025-05-29	2.630000	2.7699	2.4870	2.4870	-2.471%	4,685	-33.253%
2025-05-28	2.500000	2.5500	2.5000	2.5500	0.000%	2,593	-34.902%
2025-05-27	2.730000	2.7300	2.5500	2.5500	-1.923%	961	-34.902%
2025-05-23	2.340000	2.6100	2.3400	2.6000	+12.069%	9,578	-36.154%
2025-05-22	2.310000	2.4800	2.3100	2.3200	-1.277%	6,691	-28.448%
2025-05-21	2.440000	2.4800	2.3500	2.3500	-3.292%	6,683	-29.362%
2025-05-20	2.470000	2.4700	2.3500	2.4300	-2.016%	5,617	-31.687%
2025-05-19	2.470000	2.4800	2.4250	2.4800	0.000%	11,489	-33.065%
2025-05-16	2.365400	2.6200	2.3654	2.4800	+3.333%	5,351	-33.065%
2025-05-15	2.450000	2.4500	2.4000	2.4000	-2.041%	11,320	-30.833%
2025-05-14	2.465000	2.4850	2.4300	2.4500	-2.778%	2,478	-32.245%
2025-05-13	2.370000	2.7700	2.3700	2.5200	-4.545%	7,171	-34.127%
2025-05-12	2.530000	2.7500	2.4700	2.6400	+3.529%	13,166	-37.121%
2025-05-09	2.516400	2.5500	2.5000	2.5500	+1.837%	3,097	-34.902%
2025-05-08	2.490000	2.6900	2.4900	2.5040	+0.160%	2,768	-33.706%
2025-05-07	2.493500	2.5000	2.3000	2.5000	0.000%	11,870	-33.600%
2025-05-06	2.600000	2.9300	2.5000	2.5000	-15.825%	13,206	-33.600%
2025-05-05	2.860000	2.9700	2.8600	2.9700	+12.457%	5,981	-44.108%
2025-05-02	2.720100	2.9525	2.6410	2.6410	-11.376%	5,614	-37.145%
2025-05-01	2.945000	3.0353	2.8200	2.9800	+10.370%	9,756	-44.295%
2025-04-30	2.700000	2.7000	2.7000	2.7000	-2.174%	1,834	-38.519%
2025-04-29	2.513700	2.7600	2.5137	2.7600	+0.364%	9,314	-39.855%
2025-04-28	2.740000	2.7800	2.7000	2.7500	-0.362%	9,755	-39.636%
2025-04-25	2.488300	2.7700	2.4883	2.7600	+16.593%	6,689	-39.855%
2025-04-24	2.395000	2.3950	2.3672	2.3672	-1.161%	343	-29.875%
2025-04-23	2.330000	2.4899	2.3300	2.3950	-4.116%	5,129	-30.689%
2025-04-22	2.440000	2.5200	2.4400	2.4978	+7.202%	4,094	-33.542%
2025-04-21	2.460000	2.4600	2.2500	2.3300	-2.917%	1,548	-28.755%
2025-04-17	2.350000	2.4200	2.3000	2.4000	-0.826%	2,352	-30.833%
2025-04-16	2.519900	2.5200	2.4200	2.4200	0.000%	3,506	-31.405%
2025-04-15	2.600000	2.6000	2.4100	2.4200	-4.912%	3,640	-31.405%
2025-04-14	2.400000	2.6300	2.4000	2.5450	+8.298%	3,592	-34.774%
2025-04-11	2.760000	2.8300	2.0000	2.3500	-10.985%	41,291	-29.362%
2025-04-10	2.640000	2.6400	2.6400	2.6400	-4.693%	1,293	-37.121%
2025-04-09	2.905000	2.9050	2.6320	2.7700	+2.214%	2,042	-40.072%
2025-04-08	2.766000	2.9566	2.6800	2.7100	-1.455%	8,260	-38.745%
2025-04-07	2.885000	2.9000	2.7350	2.7500	-5.172%	1,997	-39.636%
2025-04-04	2.620000	3.1191	2.6200	2.9000	+4.693%	12,147	-42.759%
2025-04-03	2.840000	3.2800	2.6300	2.7700	-7.358%	3,165	-40.072%
2025-04-02	3.060000	3.4445	2.9500	2.9900	-0.760%	8,659	-44.482%
2025-04-01	3.071700	3.0717	2.8180	3.0129	-1.216%	5,036	-44.904%
2025-03-31	3.027100	3.3500	3.0271	3.0500	-0.327%	4,134	-45.574%
2025-03-28	3.210000	3.2100	3.0500	3.0600	-10.264%	10,764	-45.752%
2025-03-27	3.360000	3.4650	3.0700	3.4100	+2.711%	7,598	-51.320%
2025-03-26	3.480000	3.5900	3.3200	3.3200	-7.778%	9,764	-50.000%
2025-03-25	3.430000	3.6000	3.4300	3.6000	-0.552%	6,679	-53.889%
2025-03-24	3.500000	3.8000	3.2806	3.6200	+4.023%	42,555	-54.144%
2025-03-21	3.270000	3.5482	3.2700	3.4800	+0.288%	10,616	-52.299%
2025-03-20	3.480000	3.4800	3.2200	3.4700	-0.287%	6,599	-52.161%
2025-03-19	3.735000	3.7350	3.3400	3.4800	-3.867%	11,755	-52.299%
2025-03-18	3.040000	3.9000	3.0400	3.6200	+13.836%	76,874	-54.144%
2025-03-17	3.270000	3.4400	3.1300	3.1800	+0.956%	49,705	-47.799%
2025-03-14	3.390000	3.5000	2.8800	3.1499	-11.020%	14,940	-47.300%
2025-03-13	3.570000	3.5700	3.4000	3.5400	+2.312%	4,470	-53.107%
2025-03-12	3.450000	3.6900	3.4143	3.4600	-1.425%	6,866	-52.023%
2025-03-11	3.560000	3.5600	3.5100	3.5100	-1.404%	1,607	-52.707%
2025-03-10	3.640000	3.7000	3.5500	3.5600	-1.111%	9,059	-53.371%
2025-03-07	3.640000	3.7800	3.3501	3.6000	-6.005%	6,304	-53.889%
2025-03-06	3.370000	3.9000	3.3700	3.8300	+8.807%	17,206	-56.658%
2025-03-05	3.600000	3.7700	3.4518	3.5200	-0.079%	2,930	-52.841%
2025-03-04	3.510000	3.5852	3.2500	3.5228	-2.953%	4,471	-52.878%
2025-03-03	3.650000	3.9829	3.6300	3.6300	-4.584%	2,660	-54.270%
2025-02-28	3.804400	3.8044	3.8044	3.8044	-1.948%	1,797	-56.366%
2025-02-27	3.710000	3.8800	3.6800	3.8800	-3.000%	6,183	-57.216%
2025-02-26	4.040000	4.3500	3.9800	4.0000	-0.993%	34,652	-58.500%
2025-02-25	4.440000	4.4400	4.0400	4.0401	-3.347%	8,904	-58.912%
2025-02-24	4.600000	4.6000	4.0500	4.1800	-5.430%	57,624	-60.287%
2025-02-21	4.410000	4.4400	4.2000	4.4200	+0.227%	11,962	-62.443%
2025-02-20	4.590000	4.6000	4.4100	4.4100	-2.863%	19,955	-62.358%
2025-02-19	3.800000	4.6000	3.8000	4.5400	+18.075%	52,858	-63.436%
2025-02-18	3.890000	3.9000	3.7900	3.8450	+1.318%	14,539	-56.827%
2025-02-14	3.600000	3.8666	3.4500	3.7950	+7.813%	14,882	-56.258%
2025-02-13	3.480000	3.5900	3.4421	3.5200	+1.149%	25,045	-52.841%
2025-02-12	3.590000	3.6000	3.4700	3.4800	-3.333%	3,122	-52.299%
2025-02-11	3.440000	3.6026	3.4200	3.6000	+6.509%	2,045	-53.889%
2025-02-10	3.350000	3.4000	3.2600	3.3800	+1.502%	9,687	-50.888%
2025-02-07	3.440600	3.4500	3.3300	3.3300	-3.478%	5,171	-50.150%
2025-02-06	3.550000	3.5500	3.3500	3.4500	+1.471%	4,908	-51.884%
2025-02-05	3.360000	3.5500	3.3600	3.4000	+1.190%	7,045	-51.176%
2025-02-04	3.660000	3.6668	3.3500	3.3600	-9.434%	9,197	-50.595%
2025-02-03	3.760000	3.7900	3.5001	3.7100	-1.330%	2,472	-55.256%

.dark-mode .k2Nv8H{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .k2Nv8H{ 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