Want to see BRFH full AI Analyst Report?
Barfresh Food Group (BRFH) Historical Prices
60 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 06, 2026 | 0.47 | 0.50 | 0.42 | 0.46 | 0.46 | +0.87% | 63,690 | 1.83 |
| Nov 05, 2026 | 0.53 | 0.55 | 0.42 | 0.46 | 0.46 | -15.34% | 40,407 | 1.16 |
| Nov 04, 2026 | 0.58 | 0.58 | 0.54 | 0.54 | 0.54 | +0.19% | 6,725 | 0.19 |
| Nov 03, 2026 | 0.59 | 0.60 | 0.54 | 0.54 | 0.54 | -4.42% | 22,170 | 0.64 |
| Nov 02, 2026 | 0.58 | 0.60 | 0.57 | 0.57 | 0.57 | +2.73% | 13,653 | 0.40 |
| Oct 30, 2026 | 0.58 | 0.66 | 0.55 | 0.55 | 0.55 | -1.96% | 48,395 | 1.43 |
| Oct 29, 2026 | 0.58 | 0.76 | 0.56 | 0.56 | 0.56 | -0.18% | 45,662 | 1.37 |
| Oct 28, 2026 | 0.63 | 0.63 | 0.56 | 0.56 | 0.56 | -6.49% | 5,007 | 0.15 |
| Oct 27, 2026 | 0.56 | 0.64 | 0.56 | 0.60 | 0.60 | +3.44% | 41,899 | 1.28 |
| Oct 26, 2026 | 0.59 | 0.60 | 0.56 | 0.58 | 0.58 | -4.13% | 20,332 | 0.63 |
| Oct 23, 2026 | 0.59 | 0.61 | 0.59 | 0.61 | 0.61 | -4.57% | 8,364 | 0.26 |
| Oct 22, 2026 | 0.63 | 0.65 | 0.59 | 0.64 | 0.64 | +3.42% | 23,795 | 0.73 |
| Oct 21, 2026 | 0.66 | 0.67 | 0.59 | 0.61 | 0.61 | -4.36% | 16,705 | 0.52 |
| Oct 20, 2026 | 0.61 | 0.74 | 0.56 | 0.64 | 0.64 | +13.43% | 128,276 | 4.21 |
| Oct 19, 2026 | 0.58 | 0.61 | 0.56 | 0.57 | 0.57 | +1.62% | 32,361 | 1.08 |
| Oct 16, 2026 | 0.62 | 0.62 | 0.56 | 0.56 | 0.56 | -4.13% | 25,554 | 0.86 |
| Oct 15, 2026 | 0.65 | 0.67 | 0.58 | 0.58 | 0.58 | -7.92% | 43,925 | 1.51 |
| Oct 14, 2026 | 0.68 | 0.69 | 0.63 | 0.63 | 0.63 | -8.82% | 26,781 | 0.93 |
| Oct 13, 2026 | 0.73 | 0.73 | 0.66 | 0.69 | 0.69 | -7.73% | 22,503 | 0.79 |
| Oct 12, 2026 | 0.78 | 0.78 | 0.65 | 0.75 | 0.75 | -5.42% | 36,951 | 1.33 |
| Oct 09, 2026 | 0.86 | 0.86 | 0.77 | 0.79 | 0.79 | +0.38% | 23,032 | 0.83 |
| Oct 08, 2026 | 0.88 | 0.91 | 0.79 | 0.79 | 0.79 | -3.89% | 18,756 | 0.68 |
| Oct 07, 2026 | 0.83 | 0.92 | 0.82 | 0.82 | 0.82 | +1.99% | 52,744 | 1.97 |
| Oct 06, 2026 | 0.96 | 1.00 | 0.81 | 0.81 | 0.81 | -6.28% | 47,924 | 1.84 |
| Oct 05, 2026 | 0.87 | 1.04 | 0.86 | 0.86 | 0.86 | +0.70% | 45,571 | 1.79 |
| Oct 02, 2026 | 0.91 | 0.91 | 0.84 | 0.85 | 0.85 | -2.62% | 63,070 | 2.58 |
| Oct 01, 2026 | 0.89 | 0.91 | 0.85 | 0.88 | 0.88 | -4.47% | 3,702 | 0.15 |
| Sep 30, 2026 | 0.89 | 0.96 | 0.88 | 0.92 | 0.92 | +8.00% | 55,181 | 2.34 |
| Sep 29, 2026 | 0.81 | 0.88 | 0.77 | 0.85 | 0.85 | +2.41% | 55,222 | 2.44 |
| Sep 28, 2026 | 0.87 | 0.95 | 0.81 | 0.83 | 0.83 | -10.17% | 100,935 | 4.76 |
| Sep 25, 2026 | 1.00 | 1.02 | 0.84 | 0.92 | 0.92 | -7.14% | 114,479 | 5.87 |
| Sep 24, 2026 | 1.05 | 1.06 | 0.98 | 1.00 | 1.00 | -4.33% | 16,355 | 0.85 |
| Sep 23, 2026 | 1.12 | 1.12 | 1.04 | 1.04 | 1.04 | -5.45% | 15,980 | 0.83 |
| Sep 22, 2026 | 1.13 | 1.16 | 1.10 | 1.10 | 1.10 | -0.90% | 40,003 | 2.16 |
| Sep 21, 2026 | 1.12 | 1.15 | 1.11 | 1.11 | 1.11 | -1.77% | 15,422 | 0.83 |
| Sep 18, 2026 | 1.16 | 1.16 | 1.10 | 1.13 | 1.13 | +1.80% | 9,840 | 0.53 |
| Sep 17, 2026 | 1.14 | 1.19 | 1.09 | 1.11 | 1.11 | -0.89% | 32,718 | 1.80 |
| Sep 16, 2026 | 1.18 | 1.20 | 1.12 | 1.12 | 1.12 | -5.08% | 19,995 | 1.11 |
| Sep 15, 2026 | 1.23 | 1.23 | 1.17 | 1.18 | 1.18 | -4.07% | 15,697 | 0.87 |
| Sep 14, 2026 | 1.23 | 1.29 | 1.22 | 1.23 | 1.23 | -0.81% | 14,423 | 0.81 |
| Sep 11, 2026 | 1.25 | 1.25 | 1.22 | 1.24 | 1.24 | +1.22% | 2,821 | 0.16 |
| Sep 10, 2026 | 1.24 | 1.27 | 1.22 | 1.23 | 1.23 | -2.78% | 14,645 | 0.82 |
| Sep 09, 2026 | 1.24 | 1.26 | 1.22 | 1.26 | 1.26 | +3.28% | 2,368 | 0.13 |
| Sep 08, 2026 | 1.29 | 1.45 | 1.19 | 1.22 | 1.22 | -1.61% | 98,969 | 5.96 |
| Sep 07, 2026 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | +0.00% | 1,820 | 0.11 |
| Sep 03, 2026 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | +2.48% | 9,441 | 0.56 |
| Sep 02, 2026 | 1.24 | 1.28 | 1.21 | 1.21 | 1.21 | -6.20% | 43,871 | 2.67 |
| Sep 01, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | +0.78% | 3,879 | 0.23 |
| Aug 31, 2026 | 1.33 | 1.33 | 1.23 | 1.28 | 1.28 | +2.40% | 52,744 | 3.33 |
