Get the Stockscreener App
2.42
3.97%
-0.10
Barfresh Food Group Inc Stock (BRFH) Price History
The historical daily chart and data for Barfresh Food Group Inc stock (BRFH), show that the latest closing stock price as of May 05, 2026, is $2.42.
- Barfresh Food Group Inc all-time high stock price is $8.00, occurred on March 18, 2022.
- The lowest Barfresh Food Group Inc stock price recorded was $0.00 on November 07, 2023. Since then, Barfresh Food Group Inc's stock price has risen over to $2.42 now.
- The 52-week high stock price for BRFH is $6.08, representing a 151.24% increase from the current share price, occurred on September 19, 2025.
- The 52-week low stock price for BRFH is $2.30, indicating a -4.96% decrease from the current share price, occurred on May 07, 2025.
- The closing price of Barfresh Food Group Inc (BRFH) stock in the beginning of 2025 was $5.80. The stock closed the year at $1.30, a loss of over -77.59% for the year.
The table below shows more information about BRFH historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 05, 2026 | $2.57 | $2.42 | $0.15 | 11,268.0 | -3.97% |
| May 04, 2026 | $2.53 | $2.52 | $0.010 | 1,324.0 | -0.40% |
| May 01, 2026 | $2.53 | $2.53 | $0.00 | 1,744.0 | +0.00% |
| Apr 30, 2026 | $2.65 | $2.53 | $0.12 | 6,386.0 | -4.53% |
| Apr 29, 2026 | $2.80 | $2.53 | $0.27 | 16,474.0 | +6.43% |
| Apr 28, 2026 | $2.60 | $2.49 | $0.115 | 17,104.0 | -0.40% |
| Apr 27, 2026 | $2.68 | $2.50 | $0.1768 | 13,962.0 | -6.37% |
| Apr 23, 2026 | $2.67 | $2.55 | $0.12 | 7,224.0 | +4.66% |
| Apr 22, 2026 | $2.64 | $2.55 | $0.0883 | 2,055.0 | -2.26% |
| Apr 21, 2026 | $2.84 | $2.50 | $0.34 | 22,476.0 | -1.14% |
| Apr 20, 2026 | $2.79 | $2.64 | $0.155 | 2,491.0 | -2.22% |
| Apr 17, 2026 | $2.81 | $2.69 | $0.12 | 24,410.0 | -1.46% |
| Apr 16, 2026 | $2.87 | $2.62 | $0.25 | 15,227.0 | -6.32% |
| Apr 15, 2026 | $2.92 | $2.75 | $0.1748 | 6,094.0 | +4.46% |
| Apr 14, 2026 | $2.81 | $2.80 | $0.01 | 3,458.0 | -3.78% |
| Apr 13, 2026 | $2.94 | $2.91 | $0.03 | 949.0 | +4.68% |
| Apr 09, 2026 | $2.85 | $2.75 | $0.095 | 2,337.0 | -3.14% |
| Apr 08, 2026 | $2.99 | $2.87 | $0.12 | 6,380.0 | -3.69% |
| Apr 07, 2026 | $3.00 | $2.87 | $0.125 | 13,245.0 | +4.20% |
Barfresh Food Group Inc Stock (BRFH) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Barfresh Food Group Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BRFH shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Barfresh Food Group Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Barfresh Food Group Inc Stock (BRFH) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $2.57 | $2.42 | $0.15 | 25,604.0 | -4.35% |
| Apr, 2026 | $3.00 | $2.49 | $0.505 | 207,636.0 | -9.96% |
| Mar, 2026 | $2.94 | $2.48 | $0.465 | 152,066.0 | +4.46% |
| Feb, 2026 | $3.14 | $2.67 | $0.468 | 114,434.0 | -13.23% |
| Jan, 2026 | $3.44 | $2.83 | $0.615 | 268,903.0 | +5.80% |
Barfresh Food Group Inc Stock (BRFH) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $3.50 | $2.53 | $0.97 | 191,851.0 | -13.27% |
| Nov, 2025 | $3.45 | $2.82 | $0.6325 | 137,558.0 | -0.47% |
| Oct, 2025 | $3.74 | $3.10 | $0.64 | 405,654.0 | -5.46% |
| Sep, 2025 | $6.08 | $2.78 | $3.30 | 3,995,030.0 | +15.61% |
| Aug, 2025 | $3.50 | $2.50 | $1.00 | 116,675.0 | -3.52% |
| Jul, 2025 | $3.65 | $2.90 | $0.745 | 61,899.0 | -8.77% |
| Jun, 2025 | $3.77 | $2.36 | $1.41 | 142,587.0 | +37.35% |
| May, 2025 | $3.04 | $2.30 | $0.7353 | 146,543.0 | -7.78% |
| Apr, 2025 | $3.44 | $2.00 | $1.44 | 133,537.0 | -11.48% |
| Mar, 2025 | $3.98 | $2.88 | $1.10 | 303,222.0 | -19.83% |
| Feb, 2025 | $4.60 | $3.26 | $1.34 | 291,101.0 | +1.18% |
| Jan, 2025 | $3.95 | $2.17 | $1.78 | 183,532.0 | +27.89% |
Barfresh Food Group Inc Stock (BRFH) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $3.07 | $2.10 | $0.97 | 137,314.0 | -6.80% |
| Nov, 2024 | $3.10 | $2.40 | $0.70 | 271,851.0 | +19.51% |
| Oct, 2024 | $3.12 | $1.81 | $1.31 | 524,582.0 | -15.46% |
| Sep, 2024 | $3.98 | $2.52 | $1.46 | 277,666.0 | -19.17% |
| Aug, 2024 | $3.94 | $3.24 | $0.6986 | 308,324.0 | -7.93% |
| Jul, 2024 | $4.61 | $3.30 | $1.31 | 742,793.0 | +6.83% |
| Jun, 2024 | $4.28 | $1.44 | $2.84 | 1,391,807.0 | +116.57% |
| May, 2024 | $2.02 | $1.48 | $0.54 | 1,246,635.0 | +5.62% |
| Apr, 2024 | $2.19 | $1.03 | $1.16 | 46,094,750.0 | +33.33% |
| Mar, 2024 | $1.30 | $1.02 | $0.28 | 197,734.0 | -4.38% |
| Feb, 2024 | $1.40 | $1.00 | $0.40 | 135,428.0 | -1.18% |
| Jan, 2024 | $1.69 | $1.25 | $0.4432 | 84,803.0 | -20.13% |
0.55%
0.15%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):