MetaCap

Barfresh Food Group Stock Price History

NASDAQ: BRFHConsumer StaplesPackaged FoodsUSD

0.7938+0.0038 (+0.48%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

BRFH price history at a glance

The price history for Barfresh Food Group (BRFH) on this page begins on May 14, 2012, when the stock closed at $14.04; it most recently closed at $0.7938 on October 5, 2026. The highest price in this record is $15.34, reached on May 28, 2012; the latest close is 94.8% below that peak. Across the 13 complete calendar years in the table, BRFH finished higher in 8 and lower in 5. Its best year was 2015 (+76.0%) and its worst was 2022 (-80.2%).

Over roughly 14 years the share price changed -94.3%, a -18.1% compound annual price return (excluding dividends). In the last 12 months alone, BRFH has lost 77.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2012
$15.34
Date of high
May 28, 2012
Low since 2012
$0.77
Date of low
Sep 28, 2026
52-week high
$3.73
52-week low
$0.77
Last close
$0.7938

BRFH returns

1 week

-6.61%

1 month

-37.00%

3 months

-59.29%

6 months

-71.45%

Year to date

-72.91%

1 year

-77.26%

3 years

-57.78%

5 years

-83.04%

BRFH price return, excluding dividends.

BRFH annual returns

Calendar-year price returns
YearYear-end closeReturn
20260.7938-73.97%
20253.05+17.76%
20242.59+62.89%
20231.59+22.31%
20221.30-80.15%
20216.55+17.17%
20205.59+13.16%
20194.94-39.68%
20188.19+8.62%
20177.54-30.12%
201610.79-5.68%
201511.44+76.00%
20146.50-19.35%
20138.06+51.22%
2012*5.33-62.04%

* Partial year: the record begins after the start of 2012; return measured from the first available close.

2026 return is year to date.

BRFH daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
0.85980.85980.770.7938+0.48%
0.84170.87620.790.79-3.96%
0.8340.91880.82870.8226+1.56%
0.961.000.810.81-5.81%
0.871.040.860.86+1.18%
0.910.910.840.85-3.41%
0.890.910.850.88-4.35%
0.890.960.880.92+8.24%
0.810.880.770.85+2.41%
0.870.950.810.83-9.78%
1.001.020.840.92-8.00%
1.051.060.981.00-3.85%
1.121.121.041.04-5.45%
1.131.161.101.10-0.90%
1.121.151.111.11-1.77%
1.161.161.101.13+1.80%
1.141.191.091.11-0.89%
1.181.201.121.12-5.08%
1.231.231.171.18-4.07%
1.231.291.221.23-0.81%
1.251.251.221.24+0.81%
1.241.271.221.23-2.38%
1.241.261.221.26+3.28%
1.291.451.191.22-1.61%
1.241.241.231.240.00%
1.221.241.221.24+2.48%
1.231.281.211.21-6.20%
1.301.301.291.29+0.78%
1.331.331.231.28+2.40%
1.291.311.241.25-1.57%
1.261.271.251.27-1.55%
1.281.361.241.29+3.20%
1.261.291.201.25-3.10%
1.261.321.241.29+4.03%
1.231.241.211.24+0.81%
1.321.371.201.23-4.65%
1.301.341.261.29-0.77%
1.381.391.261.30-2.26%
1.401.551.301.33-30.73%
1.801.931.741.92+4.35%
1.781.841.781.84+1.10%
1.721.821.701.82+7.69%
1.741.741.651.69-1.74%
1.701.771.691.72-6.52%
1.801.841.801.84+3.95%
1.731.771.731.770.00%
1.771.781.741.77+2.31%
1.821.831.731.73-1.14%
1.631.831.631.75+5.42%
1.671.711.661.66-2.92%
1.731.751.711.71+4.27%
1.641.641.641.640.00%
1.711.751.641.64-4.65%
1.741.751.651.72-1.71%
1.771.861.741.75+0.57%
1.751.801.651.74-4.40%
1.821.821.821.82+1.68%
1.841.921.751.790.00%
1.841.851.751.79-3.24%
1.901.901.841.85+2.78%
1.891.931.801.80-4.76%
1.931.931.891.89+1.07%
1.951.951.781.87-6.03%
1.972.001.951.99+2.05%
2.002.001.951.950.00%
1.961.961.951.95-5.34%
2.142.141.982.06+0.49%
1.952.051.952.05+4.06%
1.951.971.951.97+1.03%
1.951.951.951.950.00%
2.002.001.921.95-2.50%
2.052.072.002.00-3.38%
2.072.072.042.07-0.48%
2.102.122.002.08+4.00%
2.072.072.002.00-3.38%
2.042.152.042.07+3.50%
2.092.122.002.00-0.50%
2.152.152.012.01+1.01%
2.122.161.991.99-6.13%
2.342.342.122.12-1.85%
2.142.362.142.160.00%
2.202.272.162.16-0.92%
2.272.272.182.18-0.91%
2.162.262.152.20+1.38%
2.152.302.142.17+0.46%
2.202.232.142.16-0.92%
2.162.222.142.18-1.80%
2.332.332.122.220.00%
2.332.332.192.22-2.20%
2.272.372.272.270.00%
2.322.442.272.27-1.73%
2.282.312.282.31+0.43%
2.432.432.272.30-1.71%
2.302.532.292.34+0.43%
2.422.422.332.33-0.85%
2.342.462.332.35-3.69%
2.382.472.362.44+3.83%
2.292.392.262.35+0.43%
2.352.412.332.34-2.90%
2.412.412.412.41-2.43%
2.452.502.352.47+0.82%
2.482.532.352.45+1.66%
2.392.442.392.41+4.33%
2.452.452.252.31-3.75%
2.312.452.302.40+1.69%
2.402.452.362.36-2.07%
2.502.502.412.41-4.37%
2.482.542.482.52+5.00%
2.502.512.402.40-0.83%
2.502.572.422.42-3.97%
2.532.532.522.52-0.40%
2.532.532.532.530.00%
2.612.652.532.53-4.53%
2.802.802.532.65+6.43%
2.522.612.492.49-0.40%
2.672.682.502.50-6.37%
2.672.672.672.670.00%
2.562.672.552.67+4.71%
2.592.642.552.55-2.30%
2.842.842.502.61-1.14%
2.772.802.642.64-2.22%
2.802.812.692.70-1.46%
2.872.872.622.74-6.48%
2.752.932.752.93+4.64%
2.812.812.802.80-3.78%
2.942.942.912.91+4.68%
2.782.782.782.780.00%
2.852.852.752.78-3.14%
2.922.992.872.87-3.69%
3.003.002.872.98+4.20%
2.992.992.822.86+2.14%
2.752.942.732.80-1.75%
2.732.852.652.85+1.42%
2.752.922.732.81+5.64%
2.682.682.662.66-1.12%
2.702.802.682.69-2.18%
2.712.752.652.75+1.48%
2.902.902.712.710.00%
2.692.772.602.71+5.04%
2.662.712.482.58-1.15%
2.572.652.572.61+1.16%
2.782.782.502.58-1.15%
2.612.612.612.610.00%
2.772.772.612.61-4.40%
2.912.912.732.73-6.51%
2.922.922.922.92+1.04%
2.892.892.892.890.00%
2.862.942.772.89+0.35%
2.902.952.792.88+0.70%
2.852.902.722.86+7.12%
2.702.742.662.67+0.75%
2.642.652.632.65+0.76%
2.632.632.632.630.00%
2.802.912.622.63-1.50%
2.722.792.672.67-0.74%
2.772.772.692.69-2.18%
2.802.802.752.750.00%
2.792.822.752.75-4.18%
2.792.872.692.87+7.49%
2.732.752.672.67-2.55%
2.802.802.742.74-3.52%
2.842.842.842.840.00%
2.832.862.832.84+1.07%
2.772.822.742.81-6.02%
2.892.992.792.99+4.55%
2.862.862.852.86-0.69%
2.963.012.882.88+0.35%
2.962.962.872.87-5.28%
2.853.102.853.03+8.21%
2.803.032.802.80-4.11%
2.922.922.922.92+3.91%
2.872.872.812.81-3.10%
3.013.012.802.90-7.64%
3.143.143.143.14+1.29%
3.093.203.093.100.00%
3.243.242.963.10-3.43%
3.223.223.153.21-1.23%
3.283.283.203.25-0.61%
3.173.283.173.27+3.48%
3.183.183.103.16-1.25%
3.163.383.143.20+0.63%
3.283.353.143.18+1.27%
3.333.333.143.14-6.27%
3.323.363.203.35+3.08%
3.323.353.163.25-5.52%
3.093.443.093.44+10.61%
3.073.143.043.11+1.63%
3.203.202.883.06-5.26%
3.163.233.163.230.00%
3.253.253.233.23+3.53%
3.183.183.113.120.00%
3.173.173.123.12-1.89%
3.003.183.003.18+4.26%
2.933.052.833.05+4.10%
2.792.932.792.93+3.17%
2.872.942.742.84-1.73%
2.793.042.772.89+7.84%
2.562.752.532.68+4.69%
2.632.682.532.56-3.40%
2.802.812.622.65-4.33%
2.782.862.652.77-1.07%
3.203.202.802.80-6.67%
3.153.293.003.00-0.66%
3.253.313.023.02-13.71%
3.203.503.193.50+12.54%
3.363.403.113.11-7.16%
3.253.353.223.35+4.69%
3.243.363.203.20+0.95%
3.443.453.173.17-2.16%
3.133.403.133.24+1.57%
3.233.233.163.19-0.31%
3.353.353.203.20-4.19%
3.223.353.213.34-2.91%
3.323.443.313.44+2.69%
3.283.353.283.35-0.30%
3.413.503.343.36+2.75%
3.453.453.273.27-2.68%
3.033.373.033.36+10.16%
3.073.153.023.050.00%
3.153.203.033.05-1.61%
3.103.233.103.10+1.64%
3.053.053.053.05+0.99%
3.133.133.013.02-4.13%
3.203.203.093.15+1.94%
3.233.233.093.09+0.32%
2.993.242.823.08+0.65%
3.073.123.003.06-0.33%
3.113.253.063.07-0.97%
3.093.103.013.10+2.65%
3.233.233.023.02-5.03%
3.093.203.003.18+4.61%
3.133.133.023.04-2.88%
3.153.203.133.13-0.63%
3.303.333.153.15-3.67%
3.303.413.233.27-0.61%
3.403.413.253.29-3.80%
3.223.423.223.42+6.54%
3.313.313.213.21-2.43%
3.253.323.253.29+2.49%
3.213.423.203.21-1.83%
3.103.323.103.27+0.62%
3.283.363.143.25-3.85%
3.293.393.263.38+3.36%
3.403.443.273.27-4.66%
3.453.543.153.43-3.38%
3.403.553.203.55+8.23%
3.343.583.253.28-2.09%
3.493.733.353.350.00%
3.413.443.303.35-1.76%
3.383.533.253.41+2.10%
3.423.743.253.34-4.30%
3.263.493.173.49—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BRFH chart for longer ranges.