Barfresh Food Group, Inc. (BRFH) NASDAQ

2.27

-0.04(-1.73%)

Updated at June 02 04:00PM

Currency In USD

BRFH Historical Return

If you invested $1000 in Barfresh Food Group, Inc. (BRFH) 10 years ago, it would be worth $256.79 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $291.03, while $1000 invested 1 year ago would be worth $897.23. This corresponds to total returns of -74.32%, -70.9%, -10.28%, respectively, with annualized returns of -12.7%, -21.87%, -10.28%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

BRFH Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	2.32	2.27	2.27	2.44	2.27	10,026
June 01, 2026	2.28	2.31	2.31	2.31	2.28	4,974
May 29, 2026	2.43	2.3	2.3	2.43	2.27	14,179
May 28, 2026	2.3	2.34	2.34	2.53	2.29	31,238
May 27, 2026	2.42	2.33	2.33	2.42	2.33	2,013
May 26, 2026	2.34	2.35	2.35	2.46	2.33	28,566
May 22, 2026	2.38	2.44	2.44	2.47	2.36	4,493
May 21, 2026	2.29	2.35	2.35	2.39	2.26	7,846
May 20, 2026	2.35	2.34	2.34	2.41	2.33	19,591
May 19, 2026	2.4	2.4	2.4	2.4	2.4	2,597
May 18, 2026	2.45	2.47	2.47	2.5	2.35	8,003
May 15, 2026	2.48	2.45	2.45	2.53	2.35	4,975
May 14, 2026	2.39	2.41	2.41	2.44	2.39	8,376
May 13, 2026	2.45	2.31	2.31	2.45	2.25	18,840
May 12, 2026	2.31	2.4	2.4	2.45	2.3	11,825
May 11, 2026	2.45	2.36	2.36	2.45	2.36	6,688
May 08, 2026	2.5	2.41	2.41	2.5	2.41	3,964
May 07, 2026	2.48	2.52	2.52	2.54	2.48	2,016
May 06, 2026	2.5	2.4	2.4	2.51	2.4	5,213
May 05, 2026	2.5	2.42	2.42	2.57	2.42	10,863
May 04, 2026	2.53	2.52	2.52	2.53	2.52	1,324
May 01, 2026	2.53	2.53	2.53	2.53	2.53	1,744
April 30, 2026	2.61	2.53	2.53	2.65	2.53	6,386
April 29, 2026	2.8	2.65	2.65	2.8	2.53	17,346
April 28, 2026	2.52	2.49	2.49	2.61	2.49	17,104
April 27, 2026	2.67	2.5	2.5	2.68	2.5	13,975
April 24, 2026	2.59	2.67	2.67	2.79	2.55	0
April 23, 2026	2.56	2.67	2.67	2.67	2.55	7,224
April 22, 2026	2.59	2.55	2.55	2.64	2.55	2,055
April 21, 2026	2.84	2.61	2.61	2.84	2.5	22,476
April 20, 2026	2.77	2.64	2.64	2.8	2.64	2,491
April 17, 2026	2.8	2.7	2.7	2.81	2.69	24,410
April 16, 2026	2.87	2.74	2.74	2.87	2.62	15,227
April 15, 2026	2.75	2.93	2.93	2.93	2.75	6,094
April 14, 2026	2.81	2.8	2.8	2.81	2.8	3,458
April 13, 2026	2.94	2.91	2.91	2.94	2.91	949
April 10, 2026	2.69	2.83	2.83	3	2.68	1
April 09, 2026	2.85	2.78	2.78	2.85	2.75	2,337
April 08, 2026	2.92	2.87	2.87	2.99	2.87	6,328
April 07, 2026	3	2.98	2.98	3	2.87	13,245
April 06, 2026	2.99	2.86	2.86	2.99	2.82	7,301
April 02, 2026	2.75	2.8	2.8	2.94	2.73	21,611
April 01, 2026	2.73	2.85	2.85	2.85	2.65	18,429
March 31, 2026	2.75	2.81	2.81	2.92	2.73	16,988
March 30, 2026	2.68	2.66	2.66	2.68	2.66	2,054
March 27, 2026	2.7	2.69	2.69	2.8	2.68	15,095
March 26, 2026	2.71	2.75	2.75	2.75	2.65	3,273
March 25, 2026	2.9	2.71	2.71	2.9	2.71	5,396
March 24, 2026	2.69	2.71	2.71	2.77	2.6	6,243
March 23, 2026	2.66	2.58	2.58	2.71	2.48	9,302
March 20, 2026	2.57	2.61	2.61	2.65	2.57	7,783
March 19, 2026	2.78	2.58	2.58	2.78	2.5	14,091
March 18, 2026	2.61	2.61	2.61	2.61	2.61	1,695
March 17, 2026	2.77	2.61	2.61	2.77	2.61	7,315
March 16, 2026	2.91	2.73	2.73	2.91	2.73	9,245
March 13, 2026	2.92	2.92	2.92	2.92	2.92	1,373
March 12, 2026	2.86	2.93	2.89	2.95	2.63	3
March 11, 2026	2.86	2.89	2.89	2.94	2.77	4,524
March 10, 2026	2.9	2.88	2.88	2.95	2.79	5,745
March 09, 2026	2.85	2.86	2.86	2.9	2.72	19,935