Barfresh Food Group Inc. (BRFH) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
BRFH Historical Return
If you invested $1000 in Barfresh Food Group, Inc. (BRFH) 10 years ago, it would be worth $105.96 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $152.77, while $1000 invested 1 year ago would be worth $266.88. This corresponds to total returns of -89.4%, -84.72%, -73.31%, respectively, with annualized returns of -20.1%, -31.32%, -73.31%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
BRFH Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2026 | 0.91 | 0.85 | 0.85 | 0.91 | 0.83 | 57,718 |
| October 01, 2026 | 0.89 | 0.88 | 0.88 | 0.91 | 0.85 | 3,702 |
| September 30, 2026 | 0.89 | 0.92 | 0.92 | 0.96 | 0.88 | 55,061 |
| September 29, 2026 | 0.81 | 0.85 | 0.85 | 0.88 | 0.77 | 55,222 |
| September 28, 2026 | 0.91 | 0.83 | 0.83 | 0.95 | 0.81 | 100,934 |
| September 25, 2026 | 1 | 0.92 | 0.92 | 1.02 | 0.84 | 94,298 |
| September 24, 2026 | 1.05 | 1 | 1 | 1.06 | 0.98 | 16,258 |
| September 23, 2026 | 1.12 | 1.04 | 1.04 | 1.12 | 1.04 | 15,980 |
| September 22, 2026 | 1.13 | 1.1 | 1.1 | 1.16 | 1.1 | 40,002 |
| September 21, 2026 | 1.12 | 1.11 | 1.11 | 1.15 | 1.11 | 15,406 |
| September 18, 2026 | 1.16 | 1.13 | 1.13 | 1.16 | 1.11 | 9,840 |
| September 17, 2026 | 1.14 | 1.11 | 1.11 | 1.19 | 1.09 | 32,718 |
| September 16, 2026 | 1.21 | 1.12 | 1.12 | 1.21 | 1.12 | 19,995 |
| September 15, 2026 | 1.23 | 1.18 | 1.18 | 1.23 | 1.17 | 15,697 |
| September 11, 2026 | 1.25 | 1.24 | 1.24 | 1.25 | 1.22 | 2,746 |
| September 10, 2026 | 1.25 | 1.23 | 1.23 | 1.27 | 1.22 | 14,624 |
| September 09, 2026 | 1.24 | 1.26 | 1.26 | 1.26 | 1.22 | 1,797 |
| September 08, 2026 | 1.29 | 1.22 | 1.22 | 1.45 | 1.19 | 98,669 |
| September 04, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.23 | 1,820 |
| September 03, 2026 | 1.22 | 1.24 | 1.24 | 1.24 | 1.22 | 9,338 |
| September 02, 2026 | 1.23 | 1.21 | 1.21 | 1.28 | 1.21 | 43,871 |
| September 01, 2026 | 1.3 | 1.29 | 1.29 | 1.3 | 1.29 | 3,879 |
| August 31, 2026 | 1.33 | 1.28 | 1.28 | 1.33 | 1.23 | 52,662 |
| August 28, 2026 | 1.29 | 1.25 | 1.25 | 1.31 | 1.24 | 14,100 |
| August 27, 2026 | 1.26 | 1.27 | 1.27 | 1.27 | 1.25 | 1,964 |
| August 26, 2026 | 1.34 | 1.29 | 1.29 | 1.36 | 1.24 | 12,241 |
| August 25, 2026 | 1.25 | 1.25 | 1.25 | 1.29 | 1.2 | 47,117 |
| August 24, 2026 | 1.26 | 1.29 | 1.29 | 1.32 | 1.24 | 11,451 |
| August 21, 2026 | 1.23 | 1.24 | 1.24 | 1.24 | 1.21 | 10,641 |
| August 20, 2026 | 1.32 | 1.23 | 1.23 | 1.37 | 1.2 | 120,950 |
| August 19, 2026 | 1.3 | 1.29 | 1.29 | 1.34 | 1.29 | 6,332 |
| August 18, 2026 | 1.38 | 1.3 | 1.3 | 1.39 | 1.26 | 0 |
| August 17, 2026 | 1.4 | 1.33 | 1.33 | 1.55 | 1.3 | 172,067 |
| August 14, 2026 | 1.8 | 1.92 | 1.92 | 1.93 | 1.74 | 35,844 |
| August 13, 2026 | 1.78 | 1.84 | 1.84 | 1.84 | 1.78 | 5,627 |
| August 12, 2026 | 1.72 | 1.82 | 1.82 | 1.82 | 1.7 | 2,221 |
| August 11, 2026 | 1.74 | 1.69 | 1.69 | 1.74 | 1.65 | 8,846 |
| August 10, 2026 | 1.7 | 1.72 | 1.72 | 1.77 | 1.69 | 54,363 |
| August 07, 2026 | 1.8 | 1.84 | 1.84 | 1.84 | 1.8 | 2,053 |
| August 06, 2026 | 1.73 | 1.77 | 1.77 | 1.77 | 1.73 | 1,020 |
| August 05, 2026 | 1.77 | 1.77 | 1.77 | 1.78 | 1.74 | 6,434 |
| August 04, 2026 | 1.82 | 1.73 | 1.73 | 1.84 | 1.71 | 2,592 |
| August 03, 2026 | 1.63 | 1.75 | 1.75 | 1.83 | 1.63 | 13,341 |
| 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 |
AD
