Barfresh Food Group (BRFH) Stock Chart & Stock Price History → The Overlooked Retirement Asset You Probably Don’t Own (From Crypto 101 Media) (Ad) Free BRFH Stock Alerts $1.64 -0.14 (-7.87%) (As of 05/17/2024 ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisChartCompetitorsEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media Barfresh Food Group Stock Price Performance5 Day Performance-11.83%1 Month Performance+51.85%3 Month Performance+26.15%6 Month Performance+4.46%Year-To-Date Performance+3.14%1 Year Performance+32.26% Receive BRFH Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Barfresh Food Group and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Crypto 101 MediaThe Overlooked Retirement Asset You Probably Don’t Own4 out of 5 Americans believe we’re on the brink of a retirement crisis. Luckily, in these unprecedented times, we have an unprecedented solution. Once considered a “fringe” investment, the crypto market is now taking the world by storm.Click here to access the Crypto Retirement Blueprint now. BRFH Stock Chart for Saturday, May, 18, 2024 BRFH Chart by TradingView Barfresh Food Group Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/17/2024$1.78$1.64-7.87%$1.79$1.6249,661 shs$24.14 million05/16/2024$1.91$1.78-6.81%$1.89$1.7828,070 shs$26.20 million05/15/2024$1.87$1.91+2.14%$1.91$1.8032,431 shs$28.12 million05/14/2024$1.86$1.87+0.54%$1.92$1.7924,647 shs$27.53 million05/13/2024$1.87$1.86-0.53%$1.94$1.8087,960 shs$27.38 million05/10/2024$2.00$1.87-6.50%$1.99$1.81111,200 shs$27.53 million Get the Latest News and Ratings for BRFH and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Barfresh Food Group and its competitors with MarketBeat's FREE daily newsletter. 05/09/2024$1.97$2.00+1.52%$2.02$1.8556,014 shs$29.44 million05/08/2024$1.89$1.97+4.23%$1.97$1.7790,477 shs$29.00 million05/07/2024$1.78$1.89+6.18%$1.97$1.74103,518 shs$27.82 million05/06/2024$1.78$1.78$1.88$1.7759,000 shs$26.20 million05/03/2024$1.76$1.78+1.14%$1.90$1.7569,754 shs$26.20 million05/02/2024$1.93$1.76-8.81%$1.92$1.67182,180 shs$25.91 million05/01/2024$1.60$1.93+20.63%$1.93$1.58217,090 shs$28.00 million04/30/2024$1.57$1.60+1.91%$1.70$1.45202,343 shs$23.22 million04/29/2024$1.41$1.57+11.35%$1.72$1.40507,160 shs$22.78 million04/26/2024$1.82$1.41-22.53%$1.69$1.411.10 million shs$20.46 million04/25/2024$1.10$1.82+65.45%$2.19$1.3744.09 million shs$26.41 million04/24/2024$1.03$1.10+6.80%$1.10$1.0577 shs$15.96 million04/23/2024$1.03$1.03$1.03$1.03458 shs$14.95 million04/22/2024$1.08$1.03-4.63%$1.09$1.032,536 shs$14.95 million04/19/2024$1.08$1.08$1.09$1.041,329 shs$15.67 million04/18/2024$1.10$1.08-1.82%$1.15$1.031,340 shs$15.67 million04/17/2024$1.12$1.10-1.79%$1.10$1.091,687 shs$15.96 million04/16/2024$1.12$1.12$1.12$1.1262 shs$16.25 million04/15/2024$1.12$1.12$1.12$1.1262 shs$16.25 million04/12/2024$1.11$1.13+2.26%$1.13$1.12258 shs$16.40 million04/11/2024$1.17$1.11-5.56%$1.16$1.09973 shs$16.03 million04/10/2024$1.05$1.17+11.43%$1.17$1.053,775 shs$16.98 million04/09/2024$1.14$1.05-7.89%$1.11$1.053,081 shs$15.24 million04/08/2024$1.08$1.14+5.56%$1.16$1.0328,145 shs$16.54 million04/05/2024$1.22$1.16-4.92%$1.24$1.086,369 shs$16.83 million04/04/2024$1.10$1.22+10.91%$1.23$1.0348,400 shs$17.70 million04/03/2024$1.12$1.10-1.79%$1.10$1.0949 shs$15.96 million04/02/2024$1.10$1.12+1.82%$1.20$1.118,750 shs$16.25 million04/01/2024$1.20$1.10-8.33%$1.20$1.103,232 shs$15.96 million03/29/2024$1.20$1.20$1.29$1.1633,056 shs$17.41 million03/28/2024$1.16$1.20+3.45%$1.29$1.1633,055 shs$17.41 million03/27/2024$1.04$1.16+11.54%$1.16$1.0227,166 shs$16.83 million03/26/2024$1.08$1.04-3.70%$1.05$1.0312,219 shs$14.49 million03/25/2024$1.10$1.08-1.82%$1.10$1.084,250 shs$15.04 millionThe Overlooked Retirement Asset You Probably Don’t Own (Ad)4 out of 5 Americans believe we’re on the brink of a retirement crisis. Luckily, in these unprecedented times, we have an unprecedented solution. Once considered a “fringe” investment, the crypto market is now taking the world by storm.Click here to access the Crypto Retirement Blueprint now.03/22/2024$1.11$1.10-0.90%$1.10$1.0812,727 shs$15.32 million03/21/2024$1.14$1.11-2.63%$1.19$1.1019,385 shs$15.46 million03/20/2024$1.10$1.14+3.64%$1.14$1.102,143 shs$15.87 million03/19/2024$1.12$1.10-1.79%$1.19$1.1013,843 shs$15.32 million03/18/2024$1.15$1.12-2.61%$1.17$1.102,732 shs$15.60 million03/15/2024$1.10$1.15+4.55%$1.19$1.104,783 shs$16.01 million03/14/2024$1.10$1.10$1.12$1.1014,872 shs$15.32 million03/13/2024$1.12$1.10-1.79%$1.15$1.1015,223 shs$15.32 million03/12/2024$1.12$1.12$1.18$1.124,189 shs$15.60 million03/11/2024$1.12$1.12$1.17$1.128,160 shs$15.60 million03/08/2024$1.20$1.12-6.67%$1.21$1.126,520 shs$15.60 million03/07/2024$1.24$1.20-2.83%$1.25$1.152,521 shs$16.72 million03/06/2024$1.27$1.24-2.76%$1.24$1.161,426 shs$17.20 million03/05/2024$1.15$1.27+10.43%$1.29$1.156,945 shs$17.69 million03/04/2024$1.22$1.15-5.74%$1.30$1.152,737 shs$16.02 million03/01/2024$1.26$1.22-2.79%$1.25$1.132,796 shs$16.99 million02/29/2024$1.19$1.26+5.62%$1.30$1.1225,826 shs$17.48 million02/28/2024$1.18$1.19+1.02%$1.25$1.1215,285 shs$16.55 million02/27/2024$1.17$1.18+0.53%$1.18$1.17873 shs$16.38 million02/26/2024$1.12$1.17+4.46%$1.18$1.0015,204 shs$16.30 million02/23/2024$1.20$1.12-6.66%$1.20$1.123,735 shs$15.60 million02/22/2024$1.05$1.20+14.28%$1.30$1.056,607 shs$16.72 million02/21/2024$1.25$1.05-16.00%$1.28$1.0124,795 shs$14.63 million02/20/2024$1.30$1.25-3.85%$1.25$1.25252 shs$17.41 million02/19/2024$1.30$1.30$1.30$1.30300 shs$18.11 million Related Companies: DTCK Stock Chart YHGJ Stock Chart OXUS Stock Chart TWG Stock Chart LOCL Stock Chart COOT Stock Chart WVVI Stock Chart VWE Stock Chart DALN Stock Chart SEED Stock Chart Receive BRFH Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Barfresh Food Group and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:BRFH) was last updated on 5/18/2024 by MarketBeat.com Staff From Our PartnersElon to Transform U.S. Economy? Porter & CompanyCEO of Biggest AI Chipmaker Just Dropped a Bombshell…Banyan Hill PublishingThe Overlooked Retirement Asset You Probably Don’t OwnCrypto 101 MediaMost important medical advance in 100 yearsThe Oxford ClubThe Presidential candidate you should REALLY be worried aboutStansberry ResearchMake this ONE trade on Tuesday at 2 p.m. EST!Monument Traders AllianceBiden Nomination CANCELED?The Freeport SocietyUrgent Nvidia WarningAltimetry Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Barfresh Food Group, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.