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 $72.86 as of October 24, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $133.23, while $1000 invested 1 year ago would be worth $185.38. This corresponds to total returns of -92.71%, -86.68%, -81.46%, respectively, with annualized returns of -23.03%, -33.18%, -81.46%.

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
October 23, 2026	0.59	0.61	0.61	0.61	0.59	8,364
October 22, 2026	0.64	0.64	0.64	0.65	0.6	23,795
October 21, 2026	0.6	0.61	0.61	0.67	0.59	16,705
October 20, 2026	0.61	0.64	0.64	0.74	0.56	128,276
October 19, 2026	0.59	0.57	0.57	0.6	0.56	32,361
October 16, 2026	0.62	0.56	0.56	0.62	0.56	25,605
October 15, 2026	0.65	0.58	0.58	0.67	0.58	43,925
October 14, 2026	0.68	0.63	0.63	0.69	0.63	26,750
October 13, 2026	0.73	0.69	0.69	0.73	0.67	22,503
October 12, 2026	0.78	0.75	0.75	0.78	0.65	36,950
October 09, 2026	0.86	0.79	0.79	0.86	0.77	22,850
October 08, 2026	0.88	0.79	0.79	0.91	0.79	18,606
October 07, 2026	0.83	0.82	0.82	0.92	0.82	52,720
October 06, 2026	0.96	0.81	0.81	1	0.81	47,924
October 05, 2026	0.87	0.86	0.86	0.9	0.86	45,571
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