Barfresh Food Group, Inc. (BRFH) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
BRFH Historical Performance
Short-Term Returns
BRFH Stock Price Trajectory (2011–2026)
As of May 6, 2026, Barfresh Food Group, Inc. (BRFH) trades at $2.42, representing a -18.5% return over the past year. The stock has delivered a -60.4% total return over five years (-16.9% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $15.34 on May 31, 2012. From this peak, BRFH has corrected -84.2%, currently trading 20% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Defensive sector peers SMPL (-65.4% 1Y), HAIN (-75.2% 1Y), and JBSS (+31.0% 1Y), BRFH has underperformed the peer group average. Compare BRFH vs SMPL →
BRFH Historical Price Data (2011–2026)
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-05 | 2.50 | 2.57 | 2.42 | 2.42 | 11K | -3.97% |
| 2026-05-04 | 2.58 | 2.58 | 2.52 | 2.52 | 1K | -0.40% |
| 2026-05-01 | 2.53 | 2.53 | 2.53 | 2.53 | 1K | 0.00% |
| 2026-04-30 | 2.61 | 2.65 | 2.53 | 2.53 | 6K | -4.53% |
| 2026-04-29 | 2.80 | 2.80 | 2.53 | 2.65 | 17K | +6.43% |
| 2026-04-28 | 2.52 | 2.67 | 2.36 | 2.49 | 17K | -0.40% |
| 2026-04-27 | 2.65 | 2.79 | 2.50 | 2.50 | 14K | -6.37% |
| 2026-04-24 | 2.59 | 2.79 | 2.55 | 2.67 | 0 | 0.00% |
| 2026-04-23 | 2.56 | 2.70 | 2.53 | 2.67 | 7K | +4.66% |
| 2026-04-22 | 2.59 | 2.64 | 2.55 | 2.55 | 2K | +1.23% |
| 2026-04-21 | 2.84 | 2.84 | 2.50 | 2.52 | 22K | -4.55% |
| 2026-04-20 | 2.70 | 2.79 | 2.64 | 2.64 | 2K | -2.22% |
| 2026-04-17 | 2.80 | 2.81 | 2.69 | 2.70 | 24K | +2.66% |
| 2026-04-16 | 2.87 | 2.87 | 2.63 | 2.63 | 15K | -10.09% |
| 2026-04-15 | 2.75 | 2.92 | 2.75 | 2.92 | 6K | +4.46% |
| 2026-04-14 | 2.81 | 2.81 | 2.80 | 2.80 | 3K | -3.78% |
| 2026-04-13 | 2.94 | 2.94 | 2.78 | 2.91 | 906 | +2.98% |
| 2026-04-10 | 2.69 | 3.00 | 2.68 | 2.83 | 1 | +1.64% |
| 2026-04-09 | 2.80 | 2.85 | 2.75 | 2.78 | 2K | -3.14% |
| 2026-04-08 | 2.92 | 2.99 | 2.85 | 2.87 | 6K | +2.14% |
| 2026-04-07 | 3.00 | 3.00 | 2.81 | 2.81 | 13K | -1.75% |
| 2026-04-06 | 2.99 | 2.99 | 2.82 | 2.86 | 7K | +2.14% |
| 2026-04-02 | 2.75 | 2.94 | 2.73 | 2.80 | 22K | -1.75% |
| 2026-04-01 | 2.65 | 2.90 | 2.65 | 2.85 | 18K | +1.42% |
| 2026-03-31 | 2.75 | 2.92 | 2.71 | 2.81 | 17K | +5.64% |
| 2026-03-30 | 2.68 | 2.68 | 2.66 | 2.66 | 2K | -1.23% |
| 2026-03-27 | 2.70 | 2.80 | 2.68 | 2.69 | 15K | -2.07% |
| 2026-03-26 | 2.71 | 2.75 | 2.65 | 2.75 | 3K | +1.48% |
| 2026-03-25 | 2.90 | 2.90 | 2.71 | 2.71 | 5K | 0.00% |
| 2026-03-24 | 2.69 | 2.77 | 2.60 | 2.71 | 6K | +5.04% |
See BRFH's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs BRFH Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare BRFH vs WMT
Side-by-side business, growth, and profitability comparison vs Walmart Inc..
Start ComparisonBRFH — Frequently Asked Questions
Quick answers to the most common questions about buying BRFH stock.
How has BRFH stock performed recently?
BRFH declined -18.5% over the past year, below its 5-year annualized CAGR of -16.9%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is BRFH's all-time high price?
Barfresh Food Group, Inc. reached $15.34 on 2012-05-31. The 52-week high is $6.08. Current 1-year return of -18.5% places the stock further from historical peaks.
Where can I download BRFH historical price data?
This page provides BRFH daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.