Barfresh Food (BRFH) went public on March 30, 2012, when it opened at a split-adjusted price of $10.40.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 2025 | $2.80 | $3.95 | $2.17 | $3.76 | 183,886 |
December 2024 | $2.99 | $3.07 | $2.10 | $2.94 | 142,677 |
November 2024 | $2.42 | $3.10 | $2.40 | $2.94 | 272,073 |
October 2024 | $2.90 | $3.12 | $1.81 | $2.46 | 525,432 |
September 2024 | $3.59 | $3.98 | $2.52 | $2.91 | 277,943 |
August 2024 | $3.80 | $3.94 | $3.24 | $3.60 | 310,557 |
July 2024 | $3.30 | $4.61 | $3.30 | $3.91 | 744,495 |
June 2024 | $1.70 | $4.28 | $1.44 | $3.66 | 1,427,821 |
May 2024 | $1.61 | $2.02 | $1.48 | $1.69 | 1,260,155 |
April 2024 | $1.20 | $2.19 | $1.03 | $1.60 | 46,348,514 |
March 2024 | $1.13 | $1.30 | $1.02 | $1.20 | 197,996 |
February 2024 | $1.36 | $1.40 | $1.00 | $1.26 | 135,704 |
January 2024 | $1.62 | $1.69 | $1.25 | $1.27 | 85,345 |
December 2023 | $1.65 | $1.95 | $1.43 | $1.59 | 110,932 |
November 2023 | $1.59 | $1.91 | $1.31 | $1.38 | 56,064 |
October 2023 | $1.91 | $2.35 | $1.59 | $1.59 | 56,883 |
September 2023 | $1.98 | $2.10 | $1.67 | $1.91 | 67,858 |
August 2023 | $1.38 | $2.39 | $1.38 | $1.90 | 383,087 |
July 2023 | $1.44 | $1.60 | $1.19 | $1.44 | 130,705 |
June 2023 | $1.29 | $1.55 | $1.01 | $1.50 | 371,353 |
May 2023 | $1.40 | $1.40 | $1.20 | $1.22 | 143,651 |
April 2023 | $1.38 | $2.03 | $1.27 | $1.39 | 75,967 |
March 2023 | $1.19 | $1.45 | $1.00 | $1.38 | 643,648 |
February 2023 | $1.45 | $1.50 | $1.02 | $1.16 | 289,123 |
January 2023 | $1.30 | $1.70 | $1.21 | $1.36 | 93,494 |
