Barfresh Food Group Inc. (BRFH) NASDAQ

Currency In USD

BRFH Historical Return

If you invested $1000 in Barfresh Food Group, Inc. (BRFH) 10 years ago, it would be worth $187.78 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $260.6, while $1000 invested 1 year ago would be worth $580.42. This corresponds to total returns of -81.22%, -73.94%, -41.96%, respectively, with annualized returns of -15.39%, -23.57%, -41.96%.

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
July 31, 2026	1.67	1.66	1.66	1.71	1.66	7,687
July 30, 2026	1.73	1.71	1.71	1.75	1.71	2,365
July 29, 2026	1.73	1.65	1.65	1.75	1.64	90
July 28, 2026	1.71	1.64	1.64	1.75	1.64	17,205
July 27, 2026	1.74	1.72	1.72	1.75	1.65	22,506
July 23, 2026	1.75	1.74	1.74	1.8	1.65	15,120
July 22, 2026	1.82	1.82	1.82	1.82	1.82	1,260
July 21, 2026	1.81	1.79	1.79	1.92	1.75	7,456
July 20, 2026	1.84	1.79	1.79	1.85	1.75	4,172
July 17, 2026	1.9	1.85	1.85	1.9	1.84	1,973
July 16, 2026	1.89	1.8	1.8	1.93	1.8	3,971
July 15, 2026	1.93	1.89	1.89	1.95	1.89	2,416
July 14, 2026	1.95	1.87	1.87	1.95	1.78	18,768
July 13, 2026	1.97	1.99	1.99	2	1.95	5,162
July 10, 2026	2	1.95	1.95	2	1.95	2,800
July 09, 2026	1.96	1.95	1.95	1.96	1.95	1,605
July 08, 2026	2.14	2.06	2.06	2.14	1.98	7,052
July 07, 2026	1.95	2.05	2.05	2.05	1.95	2,092
July 06, 2026	1.95	1.97	1.97	1.97	1.95	837
July 02, 2026	1.95	1.95	1.95	1.95	1.95	673
July 01, 2026	2	1.95	1.95	2	1.92	8,707
June 30, 2026	2.05	2	2	2.05	2	7,247
June 29, 2026	2.07	2.07	2.07	2.07	2.04	3,672
June 26, 2026	2.1	2.08	2.08	2.12	2	5,307
June 25, 2026	2.07	2	2	2.07	2	2,280
June 24, 2026	2.04	2.07	2.07	2.15	2.04	12,031
June 23, 2026	2.09	2	2	2.12	2	10,013
June 22, 2026	2.15	2.01	2.01	2.15	2.01	10,280
June 18, 2026	2.12	1.99	1.99	2.16	1.99	15,373
June 17, 2026	2.34	2.12	2.12	2.34	2.12	7,853
June 16, 2026	2.14	2.16	2.16	2.36	2.14	9,251
June 15, 2026	2.2	2.16	2.16	2.27	2.16	14,006
June 12, 2026	2.26	2.18	2.18	2.3	2.18	4,606
June 11, 2026	2.16	2.2	2.2	2.32	2.15	10,284
June 10, 2026	2.15	2.17	2.17	2.3	2.14	9,061
June 09, 2026	2.2	2.16	2.16	2.23	2.13	16,762
June 08, 2026	2.16	2.18	2.18	2.22	2.14	5,724
June 05, 2026	2.33	2.22	2.22	2.33	2.12	12,382
June 04, 2026	2.33	2.22	2.22	2.33	2.19	11,238
June 03, 2026	2.27	2.27	2.27	2.37	2.27	7,824
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