Barfresh Food Group, Inc. (BRFH) Stock Price History

Historical prices from 2011 to 2026

$2.09-0.03 (-1.42%)close Jun 18

Returns

1M: -15.4%
3M: -19.9%
YTD: -31.5%
1Y: -25.1%
3Y: +25.8%
5Y: -22.9%

ATH$15.34May 2012-86.4%

ATL$1.00Feb 2024pre-split

Avg Vol (50D)10K/ day

52-Week Range$2.02 — $6.08

LowCurrent: $2.09High

Loading 10-year price history...

BRFH Historical Performance

1 YearTotal Return

-25.1%

Price: -25.1%

3 YearsTotal Return

+99.0%

CAGR: +25.8%

Price: +99.0%

5 YearsTotal Return

-72.8%

CAGR: -22.9%

Price: -72.8%

YTD

-31.5%

BRFH Annual Returns

Year-by-year price performance · 2011–2026

Best+88.5%2024

Worst-77.2%2022

Up years10/16

2011+0.0%

2012-2.5%

2013+51.2%

2014-23.1%

2015+76.0%

2016+2.5%

2017-25.6%

2018+6.8%

2019-46.2%

2020+16.2%

2021+26.0%

2022-77.2%

2023+22.3%

2024+88.5%

2025+18.1%

2026-11.8%

2011 annual price return: +0.0%
2012 annual price return: -2.5%
2013 annual price return: +51.2%
2014 annual price return: -23.1%
2015 annual price return: +76.0%
2016 annual price return: +2.5%
2017 annual price return: -25.6%
2018 annual price return: +6.8%
2019 annual price return: -46.2%
2020 annual price return: +16.2%
2021 annual price return: +26.0%
2022 annual price return: -77.2%
2023 annual price return: +22.3%
2024 annual price return: +88.5%
2025 annual price return: +18.1%
2026 annual price return: -11.8%

LessMore

BRFH Stock Price Trajectory (2011–2026)

As of June 20, 2026, Barfresh Food Group, Inc. (BRFH) trades at $2.09, representing a -25.1% return over the past year. The stock has delivered a -72.8% total return over five years (-22.9% 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 -86.4%, currently trading 28% below its 200-day moving average, suggesting potential weakness.

When compared to Consumer Defensive sector peers SMPL (-61.5% 1Y), HAIN (-63.3% 1Y), and JBSS (+24.5% 1Y), BRFH has underperformed the peer group average. Compare BRFH vs SMPL →

BRFH Historical Price Data · from 2011

Rows 1–50 of 3,716

Date	Open	High	Low	Close	Volume	Change %
2026-06-18	2.16	2.16	2.02	2.09	5K	-1.42%
2026-06-17	2.34	2.34	2.12	2.12	8K	-1.85%
2026-06-16	2.14	2.36	2.14	2.16	9K	0.00%
2026-06-15	2.20	2.27	2.16	2.16	14K	-0.92%
2026-06-12	2.25	2.30	2.18	2.18	5K	-4.80%
2026-06-11	2.16	2.32	2.16	2.29	10K	+5.53%
2026-06-10	2.15	2.29	2.14	2.17	9K	+4.33%
2026-06-09	2.20	2.23	2.08	2.08	17K	-4.59%
2026-06-08	2.26	2.26	2.14	2.18	6K	-1.80%
2026-06-05	2.33	2.33	2.12	2.22	12K	0.00%
2026-06-04	2.33	2.33	2.19	2.22	11K	-2.20%
2026-06-03	2.27	2.37	2.27	2.27	8K	-5.02%
2026-06-02	2.31	2.46	2.28	2.39	10K	+3.46%
2026-06-01	2.32	2.32	2.28	2.31	5K	+0.65%
2026-05-29	2.43	2.43	2.27	2.29	14K	-1.92%
2026-05-28	2.30	2.52	2.29	2.34	31K	+0.43%
2026-05-27	2.46	2.46	2.33	2.33	2K	-0.85%
2026-05-26	2.34	2.46	2.33	2.35	28K	-3.69%
2026-05-22	2.38	2.44	2.36	2.44	4K	+3.83%
2026-05-21	2.29	2.39	2.26	2.35	8K	+0.61%
2026-05-20	2.35	2.40	2.33	2.34	20K	-2.88%
2026-05-19	2.32	2.40	2.31	2.40	3K	-2.63%
2026-05-18	2.45	2.50	2.45	2.47	8K	+0.82%
2026-05-15	2.48	2.53	2.35	2.45	5K	+1.66%
2026-05-14	2.39	2.44	2.39	2.41	8K	+1.26%
2026-05-13	2.45	2.45	2.38	2.38	18K	-0.83%
2026-05-12	2.31	2.45	2.30	2.40	11K	+1.69%
2026-05-11	2.45	2.50	2.36	2.36	7K	-2.07%
2026-05-08	2.50	2.50	2.40	2.41	4K	-4.37%
2026-05-07	2.48	2.52	2.46	2.52	2K	+5.00%
2026-05-06	2.50	2.50	2.40	2.40	5K	-0.83%
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%

Consensus-Based Analysis Tools

Intrinsic Valuation

DCF models, multiple analysis, and analyst estimates.

Check Valuation

Historical Returns

10-year return with dividends reinvested.

Calculate

DCA Calculator

See how regular investing compounds over time.

Run Numbers

Peer Comparison

Compare growth, multiples, and margins vs sector.

Compare

BRFH — Frequently Asked Questions

Quick answers to the most common questions about buying BRFH stock.

How has BRFH stock performed recently?

BRFH declined -25.1% over the past year, below its 5-year annualized CAGR of -22.9%. 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 -25.1% 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.

BRFH Stock Price Trajectory (2011–2026)

When compared to Consumer Defensive sector peers SMPL (-61.5% 1Y), HAIN (-63.3% 1Y), and JBSS (+24.5% 1Y), BRFH has underperformed the peer group average. Compare BRFH vs SMPL →

Date

Open

High

Low

Volume

Change %

2026-06-18

2.16

2.02

2.09

-1.42%

2026-06-17

2.34

2.12

-1.85%

2026-06-16

2.14

2.36

2.14

2.16

0.00%

2026-06-15

2.20

2.27

2.16

14K

-0.92%

2026-06-12

2.25

2.30

2.18

-4.80%

2026-06-11

2.16

2.32

2.16

2.29

10K

+5.53%

2026-06-10

2.15

2.29

2.14

2.17

+4.33%

2026-06-09

2.20

2.23

2.08

17K

-4.59%

2026-06-08

2.26

2.14

2.18

-1.80%

2026-06-05

2.33

2.12

2.22

12K

0.00%

2026-06-04

2.33

2.19

2.22

11K

-2.20%

2026-06-03

2.27

2.37

2.27

-5.02%

2026-06-02

2.31

2.46

2.28

2.39

10K

+3.46%

2026-06-01

2.32

2.28

2.31

+0.65%

2026-05-29

2.43

2.27

2.29

14K

-1.92%

2026-05-28

2.30

2.52

2.29

2.34

31K

+0.43%

2026-05-27

2.46

2.33

-0.85%

2026-05-26

2.34

2.46

2.33

2.35

28K

-3.69%

2026-05-22

2.38

2.44

2.36

2.44

+3.83%

2026-05-21

2.29

2.39

2.26

2.35

+0.61%

2026-05-20

2.35

2.40

2.33

2.34

20K

-2.88%

2026-05-19

2.32

2.40

2.31

2.40

-2.63%

2026-05-18

2.45

2.50

2.45

2.47

+0.82%

2026-05-15

2.48

2.53

2.35

2.45

+1.66%

2026-05-14

2.39

2.44

2.39

2.41

+1.26%

2026-05-13

2.45

2.38

18K

-0.83%

2026-05-12

2.31

2.45

2.30

2.40

11K

+1.69%

2026-05-11

2.45

2.50

2.36

-2.07%

2026-05-08

2.50

2.40

2.41

-4.37%

2026-05-07

2.48

2.52

2.46

2.52

+5.00%

2026-05-06

2.50

2.40

-0.83%

2026-05-05

2.50

2.57

2.42

11K

-3.97%

2026-05-04

2.58

2.52

-0.40%

2026-05-01

2.53

0.00%

2026-04-30

2.61

2.65

2.53

-4.53%

2026-04-29

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

14K

-6.37%

2026-04-24

2.59

2.79

2.55

2.67

0.00%

2026-04-23

2.56

2.70

2.53

2.67

+4.66%

2026-04-22

2.59

2.64

2.55

+1.23%

2026-04-21

2.84

2.50

2.52

22K

-4.55%

2026-04-20

2.70

2.79

2.64

-2.22%

2026-04-17

2.80

2.81

2.69

2.70

24K

+2.66%

2026-04-16

2.87

2.63

15K

-10.09%

2026-04-15

2.75

2.92

2.75

2.92

+4.46%

2026-04-14

2.81

2.80

-3.78%

2026-04-13

2.94

2.78

2.91

906

+2.98%

2026-04-10

2.69

3.00

2.68

2.83

+1.64%

2026-04-09

2.80

2.85

2.75

2.78

-3.14%

Barfresh Food Group, Inc. (BRFH) Stock Price History

BRFH Historical Performance

BRFH Annual Returns

Download Historical Data

BRFH Stock Price Trajectory (2011–2026)

BRFH Historical Price Data · from 2011

Intrinsic Valuation

Historical Returns

DCA Calculator

Peer Comparison

Barfresh Food Group, Inc. (BRFH) Stock Price History

BRFH Historical Performance

BRFH Annual Returns

Download Historical Data

BRFH Stock Price Trajectory (2011–2026)

BRFH Historical Price Data · from 2011

Intrinsic Valuation

Historical Returns

DCA Calculator

Peer Comparison