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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$1.59$1.597,800——
2023-12-28$1.54$1.544,500——
2023-12-27$1.58$1.5815,500——
2023-12-26$1.56$1.569,600——
2023-12-22$1.57$1.572,400——
2023-12-21$1.55$1.554,300——
2023-12-20$1.74$1.746,900——
2023-12-19$1.78$1.789,400——
2023-12-18$1.62$1.621,800——
2023-12-15$1.61$1.614,000——
2023-12-14$1.75$1.753,700——
2023-12-13$1.52$1.525,600——
2023-12-12$1.60$1.601,500——
2023-12-11$1.67$1.672,600——
2023-12-08$1.75$1.758,700——
2023-12-07$1.83$1.831,300——
2023-12-06$1.70$1.7010,100——
2023-12-05$1.81$1.817,400——
2023-12-04$1.48$1.483,500——
2023-12-01$1.65$1.65300——
2023-11-30$1.38$1.38300——
2023-11-29$1.35$1.35400——
2023-11-28$1.58$1.582,200——
2023-11-27$1.68$1.6812,400——
2023-11-24$1.60$1.609,100——
2023-11-22$1.39$1.390——
2023-11-21$1.39$1.39400——
2023-11-20$1.39$1.395,800——
2023-11-17$1.57$1.570——
2023-11-16$1.57$1.57900——
2023-11-15$1.63$1.638,400——
2023-11-14$1.76$1.76400——
2023-11-13$1.53$1.53600——
2023-11-10$1.42$1.42500——
2023-11-09$1.42$1.425,600——
2023-11-08$1.31$1.31700——
2023-11-07$1.62$1.620——
2023-11-06$1.62$1.62900——
2023-11-03$1.56$1.564,300——
2023-11-02$1.67$1.671,000——
2023-11-01$1.66$1.661,700——
2023-10-31$1.59$1.591,300——
2023-10-30$1.83$1.83300——
2023-10-27$1.83$1.831,800——
2023-10-26$1.73$1.732,200——
2023-10-25$1.84$1.84900——
2023-10-24$1.88$1.883,300——
2023-10-23$1.93$1.933,800——
2023-10-20$1.93$1.936,600——
2023-10-19$1.92$1.922,300——
2023-10-18$1.95$1.956,200——
2023-10-17$1.87$1.878,100——
2023-10-16$1.82$1.822,500——
2023-10-13$1.88$1.88700——
2023-10-12$1.97$1.970——
2023-10-11$1.97$1.973,400——
2023-10-10$2.02$2.02400——
2023-10-09$1.82$1.822,700——
2023-10-06$2.05$2.055,000——
2023-10-05$1.88$1.883,400——
2023-10-04$1.89$1.89800——
2023-10-03$1.99$1.990——
2023-10-02$1.99$1.99600——
2023-09-29$1.91$1.91600——
2023-09-28$1.84$1.84400——
2023-09-27$1.90$1.901,900——
2023-09-26$1.81$1.811,600——
2023-09-25$1.80$1.806,800——
2023-09-22$1.79$1.791,800——
2023-09-21$2.04$2.042,200——
2023-09-20$1.77$1.771,200——
2023-09-19$1.69$1.692,700——
2023-09-18$1.67$1.671,100——
2023-09-15$1.80$1.808,700——
2023-09-14$2.05$2.054,100——
2023-09-13$1.92$1.924,400——
2023-09-12$1.92$1.922,100——
2023-09-11$1.96$1.967,300——
2023-09-08$1.75$1.7516,000——
2023-09-07$1.97$1.97700——
2023-09-06$2.01$2.01800——
2023-09-05$1.99$1.991,800——
2023-09-01$1.98$1.981,600——
2023-08-31$1.90$1.909,100——
2023-08-30$2.02$2.023,800——
2023-08-29$2.09$2.091,400——
2023-08-28$2.04$2.042,400——
2023-08-25$2.01$2.011,500——
2023-08-24$1.89$1.891,000——
2023-08-23$1.92$1.924,200——
2023-08-22$2.00$2.001,200——
2023-08-21$2.07$2.078,300——
2023-08-18$2.01$2.014,200——
2023-08-17$2.10$2.109,700——
2023-08-16$2.10$2.104,700——
2023-08-15$2.16$2.164,800——
2023-08-14$2.20$2.2016,600——
2023-08-11$2.16$2.165,900——
2023-08-10$2.16$2.1615,400——
2023-08-09$1.99$1.9918,700——
2023-08-08$1.95$1.9528,700——
2023-08-07$2.00$2.00221,800——
2023-08-04$1.55$1.551,800——
2023-08-03$1.60$1.606,500——
2023-08-02$1.55$1.551,900——
2023-08-01$1.55$1.556,800——
2023-07-31$1.44$1.444,800——
2023-07-28$1.40$1.4014,400——
2023-07-27$1.40$1.402,400——
2023-07-26$1.40$1.40700——
2023-07-25$1.31$1.31300——
2023-07-24$1.31$1.3110,300——
2023-07-21$1.48$1.48700——
2023-07-20$1.55$1.55800——
2023-07-19$1.50$1.501,700——
2023-07-18$1.55$1.555,200——
2023-07-17$1.50$1.505,600——
2023-07-14$1.48$1.483,400——
2023-07-13$1.43$1.4311,400——
2023-07-12$1.36$1.364,800——
2023-07-11$1.47$1.474,100——
2023-07-10$1.43$1.4317,800——
2023-07-07$1.40$1.404,200——
2023-07-06$1.41$1.4120,000——
2023-07-05$1.20$1.2010,800——
2023-07-03$1.46$1.467,100——
2023-06-30$1.50$1.5016,400——
2023-06-29$1.55$1.5528,500——
2023-06-28$1.39$1.3914,300——
2023-06-27$1.21$1.2121,000——
2023-06-26$1.30$1.304,000——
2023-06-23$1.31$1.3140,800——
2023-06-22$1.40$1.40114,300——
2023-06-21$1.05$1.054,800——
2023-06-20$1.05$1.053,700——
2023-06-16$1.13$1.1322,400——
2023-06-15$1.21$1.214,100——
2023-06-14$1.22$1.224,400——
2023-06-13$1.25$1.251,600——
2023-06-12$1.31$1.312,900——
2023-06-09$1.23$1.231,000——
2023-06-08$1.30$1.30600——
2023-06-07$1.33$1.3315,000——
2023-06-06$1.30$1.3028,700——
2023-06-05$1.26$1.2620,500——
2023-06-02$1.30$1.3013,600——
2023-06-01$1.30$1.308,600——
2023-05-31$1.22$1.229,200——
2023-05-30$1.25$1.251,000——
2023-05-26$1.23$1.2310,000——
2023-05-25$1.27$1.2717,800——
2023-05-24$1.37$1.3713,400——
2023-05-23$1.23$1.235,300——
2023-05-22$1.23$1.239,900——
2023-05-19$1.22$1.2211,300——
2023-05-18$1.24$1.24400——
2023-05-17$1.24$1.24300——
2023-05-16$1.24$1.24500——
2023-05-15$1.25$1.2514,400——
2023-05-12$1.25$1.252,800——
2023-05-11$1.32$1.328,300——
2023-05-10$1.27$1.274,600——
2023-05-09$1.33$1.339,700——
2023-05-08$1.25$1.251,000——
2023-05-05$1.21$1.217,100——
2023-05-04$1.20$1.207,000——
2023-05-03$1.36$1.362,500——
2023-05-02$1.30$1.301,700——
2023-05-01$1.29$1.295,400——
2023-04-28$1.39$1.397,600——
2023-04-27$1.33$1.332,700——
2023-04-26$1.41$1.4110,200——
2023-04-25$1.45$1.4512,200——
2023-04-24$1.40$1.40800——
2023-04-21$1.60$1.60900——
2023-04-20$1.54$1.542,500——
2023-04-19$1.54$1.541,700——
2023-04-18$1.45$1.451,000——
2023-04-17$1.50$1.506,600——
2023-04-14$1.65$1.655,000——
2023-04-13$1.66$1.663,500——
2023-04-12$1.74$1.741,500——
2023-04-11$1.73$1.731,200——
2023-04-10$1.67$1.672,600——
2023-04-06$1.88$1.884,500——
2023-04-05$2.03$2.032,100——
2023-04-04$1.59$1.595,300——
2023-04-03$1.44$1.444,100——
2023-03-31$1.38$1.386,900——
2023-03-30$1.37$1.373,100——
2023-03-29$1.35$1.353,200——
2023-03-28$1.26$1.2623,100——
2023-03-27$1.25$1.250——
2023-03-24$1.25$1.25300——
2023-03-23$1.25$1.2527,300——
2023-03-22$1.28$1.2838,300——
2023-03-21$1.40$1.4039,500——
2023-03-20$1.39$1.3929,600——
2023-03-17$1.35$1.352,700——
2023-03-16$1.32$1.3262,600——
2023-03-15$1.33$1.332,600——
2023-03-14$1.31$1.3123,000——
2023-03-13$1.26$1.2616,100——
2023-03-10$1.22$1.2220,800——
2023-03-09$1.12$1.1265,500——
2023-03-08$1.10$1.1029,900——
2023-03-07$1.15$1.1586,400——
2023-03-06$1.29$1.2973,200——
2023-03-03$1.34$1.3443,700——
2023-03-02$1.30$1.3041,700——
2023-03-01$1.25$1.254,300——
2023-02-28$1.16$1.1624,300——
2023-02-27$1.09$1.091,700——
2023-02-24$1.11$1.119,100——
2023-02-23$1.26$1.2645,300——
2023-02-22$1.15$1.1516,000——
2023-02-21$1.30$1.3032,500——
2023-02-17$1.26$1.26600——
2023-02-16$1.22$1.227,900——
2023-02-15$1.25$1.2521,900——
2023-02-14$1.18$1.1836,200——
2023-02-13$1.04$1.0418,500——
2023-02-10$1.14$1.143,500——
2023-02-09$1.27$1.2724,600——
2023-02-08$1.36$1.369,200——
2023-02-07$1.36$1.364,100——
2023-02-06$1.50$1.502,600——
2023-02-03$1.26$1.2621,400——
2023-02-02$1.40$1.408,800——
2023-02-01$1.46$1.46800——
2023-01-31$1.36$1.3610,300——
2023-01-30$1.49$1.4913,700——
2023-01-27$1.33$1.332,200——
2023-01-26$1.30$1.301,000——
2023-01-25$1.29$1.29500——
2023-01-24$1.29$1.295,800——
2023-01-23$1.35$1.355,700——
2023-01-20$1.50$1.507,600——
2023-01-19$1.47$1.475,800——
2023-01-18$1.64$1.648,300——
2023-01-17$1.64$1.642,400——
2023-01-13$1.66$1.663,700——
2023-01-12$1.69$1.693,500——
2023-01-11$1.44$1.442,000——
2023-01-10$1.38$1.381,600——
2023-01-09$1.45$1.458,800——
2023-01-06$1.25$1.252,300——
2023-01-05$1.21$1.217,900——
2023-01-04$1.30$1.300——
2023-01-03$1.30$1.30400——