NASDAQ:BRFH | Historical Stock Price | BARFRESH FOOD GROUP INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2012-05-14 to 2026-09-01
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.00$1.69$2.85$4.82$8.15$13.792012-05-142026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$5.59$5.598,154——
2020-12-30$5.20$5.201,692——
2020-12-29$5.20$5.2016,377——
2020-12-28$5.20$5.2012,446——
2020-12-24$5.59$5.5924,723——
2020-12-23$4.94$4.9432,000——
2020-12-22$4.94$4.9423,177——
2020-12-21$3.64$3.6421,008——
2020-12-18$3.51$3.516,715——
2020-12-17$3.64$3.6411,154——
2020-12-16$3.51$3.514,608——
2020-12-15$3.77$3.773,469——
2020-12-14$3.64$3.6415,615——
2020-12-11$3.64$3.6412,592——
2020-12-10$3.90$3.9032,100——
2020-12-09$3.38$3.385,654——
2020-12-08$3.38$3.383,038——
2020-12-07$3.38$3.387,577——
2020-12-04$3.38$3.382,915——
2020-12-03$3.25$3.257,177——
2020-12-02$3.51$3.519,715——
2020-12-01$3.12$3.127,415——
2020-11-30$3.38$3.3828,562——
2020-11-27$3.12$3.123,915——
2020-11-25$3.12$3.129,331——
2020-11-24$3.25$3.251,500——
2020-11-23$2.99$2.997,208——
2020-11-20$2.99$2.9913,746——
2020-11-19$3.12$3.1239,777——
2020-11-18$2.47$2.4753,854——
2020-11-17$2.73$2.7317,177——
2020-11-16$2.86$2.862,915——
2020-11-13$2.73$2.7317,808——
2020-11-12$2.99$2.99862——
2020-11-11$2.86$2.861,338——
2020-11-10$2.99$2.991,415——
2020-11-09$2.86$2.8615,638——
2020-11-06$3.12$3.124,700——
2020-11-05$3.12$3.125,008——
2020-11-04$3.12$3.124,831——
2020-11-03$2.86$2.862,185——
2020-11-02$3.25$3.25923——
2020-10-30$3.25$3.25769——
2020-10-29$2.99$2.9916,523——
2020-10-28$2.99$2.9923,362——
2020-10-27$2.99$2.9929,223——
2020-10-26$3.12$3.1210,685——
2020-10-23$3.38$3.384,600——
2020-10-22$3.38$3.383,915——
2020-10-21$3.51$3.513,469——
2020-10-20$3.64$3.648——
2020-10-19$3.64$3.644,062——
2020-10-16$3.64$3.645,969——
2020-10-15$3.64$3.64785——
2020-10-14$3.77$3.7711,115——
2020-10-13$3.64$3.64385——
2020-10-12$3.64$3.6421,669——
2020-10-09$3.64$3.644,508——
2020-10-08$3.51$3.517,162——
2020-10-07$3.51$3.516,100——
2020-10-06$3.51$3.5146——
2020-10-05$3.38$3.38877——
2020-10-02$3.38$3.38538——
2020-10-01$3.51$3.510——
2020-09-30$3.51$3.5112,177——
2020-09-29$3.77$3.773,292——
2020-09-28$3.64$3.646,615——
2020-09-25$3.38$3.383,992——
2020-09-24$3.38$3.386,492——
2020-09-23$3.38$3.384,300——
2020-09-22$3.38$3.386,077——
2020-09-21$3.51$3.51892——
2020-09-18$3.64$3.641,354——
2020-09-17$3.51$3.511,454——
2020-09-16$3.51$3.5113,669——
2020-09-15$3.51$3.5114,138——
2020-09-14$3.51$3.519,223——
2020-09-11$3.64$3.6418,554——
2020-09-10$3.77$3.775,269——
2020-09-09$3.64$3.6412,892——
2020-09-08$3.77$3.7711,754——
2020-09-04$4.16$4.1613,823——
2020-09-03$4.42$4.4223,562——
2020-09-02$4.68$4.681,031——
2020-09-01$4.68$4.682,869——
2020-08-31$4.29$4.2985——
2020-08-28$4.42$4.426,738——
2020-08-27$4.16$4.161,746——
2020-08-26$4.68$4.687,631——
2020-08-25$4.94$4.9411,685——
2020-08-24$4.55$4.552,908——
2020-08-21$4.29$4.29708——
2020-08-20$4.55$4.554,638——
2020-08-19$4.42$4.4292——
2020-08-18$4.55$4.556,485——
2020-08-17$4.68$4.682,854——
2020-08-14$4.42$4.4214,015——
2020-08-13$4.55$4.55300——
2020-08-12$5.07$5.07885——
2020-08-11$4.68$4.681,677——
2020-08-10$4.81$4.811,500——
2020-08-07$5.07$5.072,446——
2020-08-06$5.07$5.074,431——
2020-08-05$4.81$4.81315——
2020-08-04$4.55$4.551,977——
2020-08-03$4.55$4.553,869——
2020-07-31$4.68$4.68992——
2020-07-30$4.94$4.942,677——
2020-07-29$4.94$4.942,823——
2020-07-28$4.81$4.81762——
2020-07-27$4.94$4.944,677——
2020-07-24$4.81$4.813,015——
2020-07-23$4.94$4.94162——
2020-07-22$4.42$4.42131——
2020-07-21$5.07$5.071,992——
2020-07-20$4.55$4.551,346——
2020-07-17$4.81$4.811,823——
2020-07-16$4.29$4.291,431——
2020-07-15$4.42$4.424,692——
2020-07-14$4.16$4.162,054——
2020-07-13$4.16$4.16500——
2020-07-10$4.16$4.1648,462——
2020-07-09$4.42$4.421,000——
2020-07-08$3.90$3.908,908——
2020-07-07$4.42$4.421,523——
2020-07-06$5.07$5.071,592——
2020-07-02$4.81$4.813,708——
2020-07-01$4.94$4.9411,185——
2020-06-30$4.55$4.554,731——
2020-06-29$4.55$4.5524,392——
2020-06-26$3.90$3.9049,485——
2020-06-25$5.72$5.721,023——
2020-06-24$5.72$5.723,215——
2020-06-23$5.72$5.722,269——
2020-06-22$5.72$5.7210,331——
2020-06-19$6.24$6.241,900——
2020-06-18$5.72$5.7214,092——
2020-06-17$6.24$6.243,646——
2020-06-16$6.24$6.248,815——
2020-06-15$6.50$6.502,246——
2020-06-12$6.24$6.248,469——
2020-06-11$6.24$6.244,654——
2020-06-10$6.37$6.379,946——
2020-06-09$6.50$6.504,423——
2020-06-08$6.11$6.116,500——
2020-06-05$5.85$5.8517,708——
2020-06-04$5.85$5.8510,969——
2020-06-03$7.15$7.1524,323——
2020-06-02$5.98$5.9819,000——
2020-06-01$5.85$5.851,954——
2020-05-29$5.72$5.722,269——
2020-05-28$5.33$5.339,408——
2020-05-27$5.33$5.3314,392——
2020-05-26$5.20$5.2015,138——
2020-05-22$5.20$5.20208——
2020-05-21$4.94$4.940——
2020-05-20$4.94$4.941,638——
2020-05-19$4.94$4.94954——
2020-05-18$5.20$5.201,977——
2020-05-15$4.42$4.421,192——
2020-05-14$4.55$4.551,415——
2020-05-13$4.68$4.68585——
2020-05-12$4.81$4.812,877——
2020-05-11$4.81$4.819,731——
2020-05-08$5.20$5.203,123——
2020-05-07$4.94$4.94231——
2020-05-06$4.94$4.941,346——
2020-05-05$5.07$5.07100——
2020-05-04$4.94$4.942,615——
2020-05-01$5.33$5.339,308——
2020-04-30$5.20$5.202,531——
2020-04-29$4.94$4.941,223——
2020-04-28$5.20$5.203,500——
2020-04-27$4.94$4.942,077——
2020-04-24$5.20$5.202,500——
2020-04-23$5.20$5.208,208——
2020-04-22$4.42$4.42400——
2020-04-21$5.07$5.07615——
2020-04-20$4.94$4.946,577——
2020-04-17$4.81$4.811,600——
2020-04-16$4.81$4.810——
2020-04-15$4.81$4.813,838——
2020-04-14$4.81$4.813,231——
2020-04-13$4.81$4.818,400——
2020-04-09$4.81$4.818,669——
2020-04-08$4.42$4.421,715——
2020-04-07$4.29$4.291,500——
2020-04-06$4.81$4.810——
2020-04-03$4.81$4.812,323——
2020-04-02$4.68$4.681,446——
2020-04-01$4.81$4.8169——
2020-03-31$5.20$5.201,469——
2020-03-30$5.20$5.202,592——
2020-03-27$4.94$4.943,008——
2020-03-26$4.81$4.813,023——
2020-03-25$4.94$4.9415,031——
2020-03-24$4.81$4.817,038——
2020-03-23$4.94$4.9448,969——
2020-03-20$3.12$3.124,754——
2020-03-19$3.51$3.5110,077——
2020-03-18$3.51$3.5114,523——
2020-03-17$3.51$3.517,492——
2020-03-16$3.64$3.644,792——
2020-03-13$3.90$3.905,400——
2020-03-12$4.03$4.0314,708——
2020-03-11$3.77$3.773,315——
2020-03-10$4.16$4.162,154——
2020-03-09$3.77$3.771,638——
2020-03-06$3.90$3.901,523——
2020-03-05$3.90$3.905,108——
2020-03-04$3.90$3.9011,908——
2020-03-03$3.90$3.902,038——
2020-03-02$4.29$4.29423——
2020-02-28$4.55$4.552,808——
2020-02-27$4.29$4.291,900——
2020-02-26$4.29$4.291,954——
2020-02-25$4.29$4.29269——
2020-02-24$4.42$4.42323——
2020-02-21$4.16$4.16385——
2020-02-20$4.29$4.29954——
2020-02-19$4.42$4.423,092——
2020-02-18$4.42$4.42492——
2020-02-14$4.42$4.421,077——
2020-02-13$4.42$4.424,623——
2020-02-12$4.16$4.163,738——
2020-02-11$4.03$4.031,146——
2020-02-10$4.03$4.03385——
2020-02-07$4.03$4.030——
2020-02-06$4.03$4.03200——
2020-02-05$4.03$4.0316,862——
2020-02-04$4.29$4.291,038——
2020-02-03$4.03$4.032,838——
2020-01-31$4.42$4.423,415——
2020-01-30$3.77$3.777,577——
2020-01-29$3.38$3.3814,985——
2020-01-28$4.16$4.16908——
2020-01-27$4.03$4.031,823——
2020-01-24$3.90$3.909,838——
2020-01-23$4.29$4.292,631——
2020-01-22$4.68$4.68177——
2020-01-21$4.81$4.81554——
2020-01-17$4.42$4.424,569——
2020-01-16$4.81$4.812,869——
2020-01-15$4.68$4.685,446——
2020-01-14$4.81$4.817,708——
2020-01-13$4.81$4.811,869——
2020-01-10$4.81$4.81992——
2020-01-09$4.81$4.814,846——
2020-01-08$5.07$5.075,938——
2020-01-07$4.94$4.94154——
2020-01-06$4.94$4.9416,438——
2020-01-03$4.94$4.941,908——
2020-01-02$4.81$4.81754——