Barfresh Food Group, Inc.
BRFHNASDAQConsumer Defensive● Active
$2.19
$-0.03(-1.35%)
Market Cap$35354267
P/E Ratio—
52W High$6.08
52W Low$2.02
Barfresh Food Group, Inc.（BRFH）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
brfh · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$8.45
Jul 13, 2021
-75.0% from here
5-Year Low5Y
$1.00
Feb 26, 2024
+111.0% from low
IPO Priceadj.
$13.13
May 14, 2012
-83.9% since IPO
1 Year Ago
$2.92
Jun 9, 2025
-27.7% in 1Y
5 Years Ago
$8.19
Jun 8, 2021
-74.2% in 5Y
10 Years Ago
$8.84
Jun 8, 2016
-76.1% in 10Y
Historical Price Data · BRFH
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $2.16 | $2.35 | $2.02 | $2.22 | $2.22 | 3K | +2.93% |
| Jun 5, 2026 | $2.33 | $2.33 | $2.12 | $2.22 | $2.22 | 12K | -4.72% |
| Jun 4, 2026 | $2.33 | $2.33 | $2.19 | $2.22 | $2.22 | 11K | -4.72% |
| Jun 3, 2026 | $2.27 | $2.37 | $2.27 | $2.27 | $2.27 | 8K | +0.00% |
| Jun 2, 2026 | $2.32 | $2.44 | $2.27 | $2.27 | $2.27 | 10K | -2.16% |
| Jun 1, 2026 | $2.28 | $2.31 | $2.28 | $2.31 | $2.31 | 5K | +1.32% |
| May 29, 2026 | $2.43 | $2.43 | $2.27 | $2.30 | $2.30 | 14K | -5.35% |
| May 28, 2026 | $2.30 | $2.53 | $2.29 | $2.34 | $2.34 | 31K | +1.74% |
| May 27, 2026 | $2.42 | $2.42 | $2.33 | $2.33 | $2.33 | 2K | -3.72% |
| May 26, 2026 | $2.34 | $2.46 | $2.33 | $2.35 | $2.35 | 29K | +0.43% |
| May 22, 2026 | $2.38 | $2.47 | $2.36 | $2.44 | $2.44 | 5K | +2.52% |
| May 21, 2026 | $2.29 | $2.39 | $2.26 | $2.35 | $2.35 | 8K | +2.62% |
| May 20, 2026 | $2.35 | $2.41 | $2.33 | $2.34 | $2.34 | 20K | -0.43% |
| May 19, 2026 | $2.40 | $2.40 | $2.40 | $2.40 | $2.40 | 3K | +0.00% |
| May 18, 2026 | $2.45 | $2.50 | $2.35 | $2.47 | $2.47 | 8K | +0.82% |
| May 15, 2026 | $2.48 | $2.53 | $2.35 | $2.45 | $2.45 | 5K | -1.21% |
| May 14, 2026 | $2.39 | $2.44 | $2.39 | $2.41 | $2.41 | 8K | +0.84% |
| May 13, 2026 | $2.45 | $2.45 | $2.25 | $2.31 | $2.31 | 19K | -5.71% |
| May 12, 2026 | $2.31 | $2.45 | $2.30 | $2.40 | $2.40 | 12K | +3.90% |
| May 11, 2026 | $2.40 | $2.45 | $2.36 | $2.36 | $2.36 | 7K | -1.67% |
Showing 1–20 of 1,252 records
Annual Stock Price Performance · BRFH
Jan 1 → Dec 31 · 6 years2026-24.2%$2.93 → $2.22
-24.2%
2025+4.6%$2.80 → $2.93
+4.6%
2024+81.5%$1.62 → $2.94
+81.5%
2023+22.3%$1.30 → $1.59
+22.3%
2022-79.8%$6.45 → $1.30
-79.8%
2021-17.4%$7.93 → $6.55
-17.4%
Best Year2024 · +81.5%
Worst Year2022 · -79.8%
Positive Years3 / 6
Avg Annual Return-2.2%
6Y Total Return-72.0%
6Y CAGR~-19.1% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$119.68+0.00%
Mkt Cap $952.4B
Costco Wholesale Corporation
COST
$974.04+0.00%
Mkt Cap $432.0B
The Coca-Cola Company
KO
$79.47+0.00%
Mkt Cap $341.9B
The Procter & Gamble Company
PG
$145.34+0.00%
Mkt Cap $338.4B
Philip Morris International Inc.
PM
$175.16+0.00%
Mkt Cap $273.0B
PepsiCo, Inc.
PEP
$140.39+0.00%
Mkt Cap $191.9B
Anheuser-Busch InBev SA/NV
BUD
$78.10+0.00%
Mkt Cap $151.1B
British American Tobacco p.l.c.
BTI
$59.62+0.00%
Mkt Cap $128.9B
Unilever PLC
UL
$55.91+0.00%
Mkt Cap $121.1B
Altria Group, Inc.
MO
$71.53+0.00%
Mkt Cap $119.4BWhat If You Invested in BRFH?
If you invested $1,000 in BRFH 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$239
Total Return-76.1%
CAGR~-13.3% / yr
Profit$-761
Based on Jun 8, 2016 · $8.84Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Barfresh Food Group, Inc.（BRFH）所属板块为 Consumer Defensive，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $2.11。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BRFH 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BRFH 历史股价FMP 日线复权 OHLCV