Nasdaq · BRFH · stock
Barfresh Food Group INC. (BRFH) stock price history
Every Nasdaq trading session of Barfresh Food Group INC. from May 14, 2012 to Nov 12, 2026: 3,647 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BRFH adjusted close, 2012 to 2026
- $15.08
- All time high, 2012
- $3.50
- 52 week high, $0.4200 low
- 3,647
- Daily sessions since 2012
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2012 to 2026 series and minute bars.
BRFH key facts
- Barfresh Food Group INC. (BRFH) closed at $0.5017 on Nov 12, 2026 on Nasdaq.
- BRFH's all time high close is $15.08, set on May 30, 2012; its all time low close is $0.4600 on Nov 5, 2026.
- BRFH's 52 week range is $0.4200 to $3.50.
- BRFH returned -83.7% over the year to Nov 12, 2026 and -90.1% over five years.
- Over ten years BRFH returned -95%, -25.7% a year compounded.
- BRFH's deepest drawdown was -96.9% from May 30, 2012 to Nov 5, 2026.
- DataCedar holds 3,647 daily sessions of BRFH history from May 14, 2012 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
BRFH price chart, 2012 to 2026
BRFH returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -33.1% |
| 3 months | -72.4% |
| 6 months | -79.1% |
| Year to date | -82.3% |
| 1 year | -83.7% |
| 3 years | -64.7% |
| 5 years | -90.1% |
| 10 years | -94.9% |
| Since May 14, 2012 | -96.2% |
| Compound annual growth, 14.5 years | -20.2% |
BRFH records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $15.08 on May 30, 2012
- All time low close
- $0.4600 on Nov 5, 2026
- 52 week high
- $3.50 on Dec 1, 2025
- 52 week low
- $0.4200 on Nov 5, 2026
- Deepest drawdown
- -96.9% from May 30, 2012 to Nov 5, 2026, not yet recovered
- Best single session
- +76.7% on Apr 25, 2024
- Worst single session
- -32.9% on Jun 5, 2012
- Volatility, 1 year annualised
- 73.9%
- Sessions closing higher, 1 year
- 38%
- Best calendar year
- 2024, +85%
- Worst calendar year
- 2022, -80%
BRFH price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2012 starts on May 14, 2012; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $2.93 | $3.44 | $0.4200 | $0.5017 | -82.9% | 3.7M | 218 |
| 2025 | $2.80 | $6.08 | $2.00 | $2.93 | -0.3% | 6.1M | 250 |
| 2024 | $1.62 | $4.61 | $1.00 | $2.94 | +84.9% | 51.7M | 252 |
| 2023 | $1.30 | $2.39 | $1.00 | $1.59 | +22.3% | 2.4M | 250 |
| 2022 | $6.45 | $8.00 | $1.00 | $1.30 | -80.2% | 5.4M | 251 |
| 2021 | $4.94 | $8.45 | $3.12 | $6.55 | +17.2% | 1.1M | 252 |
| 2020 | $4.55 | $7.15 | $2.21 | $5.59 | +22.9% | 1.7M | 253 |
| 2019 | $8.45 | $10.01 | $3.25 | $4.55 | -44.4% | 1.7M | 252 |
| 2018 | $7.67 | $10.53 | $4.55 | $8.19 | +8.6% | 1.5M | 251 |
| 2017 | $10.79 | $10.79 | $6.76 | $7.54 | -30.1% | 1.1M | 251 |
| 2016 | $11.44 | $11.83 | $7.15 | $10.79 | -5.7% | 1M | 252 |
| 2015 | $6.50 | $14.69 | $5.33 | $11.44 | +76.0% | 1.2M | 252 |
| 2014 | $7.54 | $11.05 | $4.68 | $6.50 | -19.4% | 1.1M | 252 |
| 2013 | $4.94 | $8.19 | $2.86 | $8.06 | +59.0% | 687.6K | 252 |
| 2012 | $13.78 | $15.34 | $3.90 | $5.07 | n/a | 2M | 159 |
BRFH monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $0.5017 | -8.8% |
| October 2026 | $0.5500 | -40.2% |
| September 2026 | $0.9200 | -28.1% |
| August 2026 | $1.28 | -22.9% |
| July 2026 | $1.66 | -17.0% |
| June 2026 | $2.00 | -13.0% |
| May 2026 | $2.30 | -9.1% |
| April 2026 | $2.53 | -10.0% |
| March 2026 | $2.81 | +4.5% |
| February 2026 | $2.69 | -13.2% |
| January 2026 | $3.10 | +5.8% |
| December 2025 | $2.93 | -10.4% |
About the BRFH data
Daily bars. 3,647 sessions from May 14, 2012 to Nov 12, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Nov 12, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 14, 2012, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq%3ABRFH/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
BRFH share price history
