Barfresh Food Group Inc (BRFH) Historical Stock Data
2.56 ↓0.09 (-3.40%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BRFH is down -1.24% a day on average. There have been 9 days where Barfresh Food Group Inc closed green and 21 days where BRFH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 2.63 | 2.56 | ↓$0.07 (-2.66%) | 2.53 | 2.68 | 7.31K |
| 2025-12-23 | 2.80 | 2.65 | ↓$0.15 (-5.36%) | 2.62 | 2.81 | 15.03K |
| 2025-12-22 | 2.78 | 2.77 | ↓$0.01 (-0.42%) | 2.65 | 2.86 | 15.64K |
| 2025-12-19 | 3.20 | 2.80 | ↓$0.40 (-12.49%) | 2.80 | 3.20 | 15.96K |
| 2025-12-18 | 3.15 | 3.00 | ↓$0.15 (-4.76%) | 3.00 | 3.29 | 10.68K |
| 2025-12-17 | 3.25 | 3.02 | ↓$0.23 (-7.20%) | 3.02 | 3.31 | 26.94K |
| 2025-12-16 | 3.20 | 3.50 | ↑$0.30 (9.38%) | 3.19 | 3.50 | 6.71K |
| 2025-12-15 | 3.36 | 3.11 | ↓$0.25 (-7.40%) | 3.11 | 3.40 | 7.16K |
| 2025-12-12 | 3.25 | 3.35 | ↑$0.10 (3.08%) | 3.22 | 3.35 | 1.38K |
| 2025-12-11 | 3.24 | 3.20 | ↓$0.04 (-1.23%) | 3.20 | 3.36 | 4.11K |
| 2025-12-10 | 3.44 | 3.17 | ↓$0.27 (-7.85%) | 3.17 | 3.45 | 5.28K |
| 2025-12-09 | 3.13 | 3.24 | ↑$0.11 (3.51%) | 3.13 | 3.40 | 12.38K |
| 2025-12-08 | 3.23 | 3.19 | ↓$0.04 (-1.24%) | 3.16 | 3.23 | 6.76K |
| 2025-12-05 | 3.35 | 3.20 | ↓$0.15 (-4.48%) | 3.20 | 3.35 | 1.69K |
| 2025-12-04 | 3.22 | 3.34 | ↑$0.12 (3.73%) | 3.21 | 3.35 | 5.13K |
| 2025-12-03 | 3.32 | 3.44 | ↑$0.12 (3.61%) | 3.31 | 3.44 | 1.98K |
| 2025-12-02 | 3.28 | 3.35 | ↑$0.07 (2.13%) | 3.28 | 3.35 | 702 |
| 2025-12-01 | 3.41 | 3.36 | ↓$0.05 (-1.47%) | 3.34 | 3.50 | 2.25K |
| 2025-11-28 | 3.45 | 3.27 | ↓$0.18 (-5.09%) | 3.27 | 3.45 | 622 |
| 2025-11-26 | 3.03 | 3.36 | ↑$0.34 (11.07%) | 3.03 | 3.37 | 21.47K |
| 2025-11-25 | 3.07 | 3.05 | ↓$0.02 (-0.65%) | 3.02 | 3.15 | 2.21K |
| 2025-11-24 | 3.15 | 3.05 | ↓$0.10 (-3.17%) | 3.03 | 3.20 | 5.60K |
| 2025-11-21 | 3.10 | 3.10 | ↓$0.00 (-0.08%) | 3.10 | 3.23 | 2.36K |
| 2025-11-20 | 3.05 | 3.05 | ↑$0.00 (0.00%) | 3.05 | 3.05 | 561 |
| 2025-11-19 | 3.13 | 3.02 | ↓$0.11 (-3.63%) | 3.01 | 3.13 | 1.32K |
| 2025-11-18 | 3.20 | 3.15 | ↓$0.05 (-1.56%) | 3.09 | 3.20 | 3.52K |
| 2025-11-17 | 3.23 | 3.09 | ↓$0.14 (-4.31%) | 3.09 | 3.23 | 2.42K |
| 2025-11-14 | 2.99 | 3.08 | ↑$0.09 (3.17%) | 2.82 | 3.24 | 29.66K |
| 2025-11-13 | 3.07 | 3.06 | ↓$0.01 (-0.33%) | 3.00 | 3.12 | 15.86K |
| 2025-11-12 | 3.11 | 3.07 | ↓$0.04 (-1.37%) | 3.06 | 3.25 | 7.21K |
Create an account or log in to view more rows.
$BRFH She's gettin' ready to...
$BRFH take what we can get
$BRFH Holding.
$BRFH has just been halted from trading due to volatility.
$BRFH has just been halted from trading due to volatility.
$BRFH has just been halted from trading due to volatility.
$BRFH has just been halted from trading due to volatility.
$BRFH has just been halted from trading due to volatility.
$BRFH the trend is your friend
until the end.
$BRFH hang tight
ignore fud and buy dips if you can
everyone be okay????