Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Barfresh Food Group (NQ: BRFH )

1.840 +0.060 (+3.37%)
Streaming Delayed Price Updated: 11:04 AM EDT, May 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 1.840 1.840 1.590 1.590 1,276 -0.24(-13.11%)
Oct 27, 2023 1.830 261 +0.10(+5.77%)
Oct 26, 2023 1.850 1.850 1.730 1.730 2,209 -0.11(-5.98%)
Oct 25, 2023 1.870 1.870 1.840 1.840 925 -0.03(-1.87%)
Oct 24, 2023 1.948 1.948 1.800 1.875 3,280 -0.05(-2.85%)
Oct 23, 2023 1.946 1.946 1.930 1.930 3,830 +0.00(+0.00%)
Oct 20, 2023 1.930 1.940 1.930 1.930 6,624 +0.01(+0.26%)
Oct 19, 2023 1.950 1.950 1.925 1.925 2,284 -0.03(-1.29%)
Oct 18, 2023 1.660 1.950 1.663 1.950 6,242 +0.08(+4.28%)
Oct 17, 2023 1.820 1.950 1.600 1.870 8,133 +0.05(+2.75%)
Oct 16, 2023 1.990 1.990 1.820 1.820 2,492 -0.06(-3.19%)
Oct 13, 2023 1.860 1.880 1.860 1.880 698 -0.09(-4.57%)
Oct 11, 2023 1.970 107 -0.05(-2.48%)
Oct 10, 2023 2.280 2.280 2.020 2.020 443 +0.20(+10.98%)
Oct 09, 2023 2.100 2.350 1.820 1.820 2,778 -0.23(-11.21%)
Oct 06, 2023 1.829 2.050 1.829 2.050 5,013 +0.17(+9.04%)
Oct 05, 2023 1.870 1.960 1.870 1.880 3,399 -0.01(-0.53%)
Oct 04, 2023 1.830 1.890 1.830 1.890 828 -0.10(-5.03%)
Oct 02, 2023 1.990 232 +0.08(+4.19%)
Sep 29, 2023 1.820 1.910 1.820 1.910 641 +0.07(+3.80%)
Sep 28, 2023 1.840 1.840 1.840 1.840 412 -0.06(-3.16%)
Sep 27, 2023 1.800 2.000 1.800 1.900 1,868 +0.09(+4.97%)
Sep 26, 2023 1.810 1.810 1.800 1.810 1,567 +0.01(+0.56%)
Sep 25, 2023 2.000 1.830 1.800 1.800 6,814 +0.01(+0.56%)
Sep 22, 2023 2.050 2.050 1.790 1.790 1,844 -0.25(-12.25%)
Sep 21, 2023 1.810 2.040 1.751 2.040 2,219 +0.27(+15.25%)
Sep 20, 2023 1.690 1.770 1.690 1.770 1,172 +0.08(+4.73%)
Sep 19, 2023 1.690 1.700 1.680 1.690 2,718 +0.02(+1.20%)
Sep 18, 2023 1.750 1.750 1.670 1.670 1,125 -0.13(-7.22%)
Sep 15, 2023 1.870 1.940 1.800 1.800 8,673 -0.25(-12.20%)
Sep 14, 2023 1.950 2.050 1.918 2.050 4,101 +0.13(+6.77%)
Sep 13, 2023 1.937 2.050 1.920 1.920 4,351 +0.00(+0.00%)
Sep 12, 2023 2.040 2.040 1.920 1.920 2,113 -0.04(-2.04%)
Sep 11, 2023 1.750 1.990 1.750 1.960 7,334 +0.21(+12.00%)
Sep 08, 2023 1.900 1.980 1.750 1.750 15,986 -0.22(-11.28%)
Sep 07, 2023 1.973 1.973 1.973 1.973 734 -0.04(-1.86%)
Sep 06, 2023 2.100 2.100 2.010 2.010 757 +0.02(+1.01%)
Sep 05, 2023 2.020 2.090 1.990 1.990 1,798 +0.01(+0.51%)
Sep 01, 2023 1.980 2.050 1.980 1.980 1,630 +0.08(+4.21%)
Aug 31, 2023 1.900 2.060 1.860 1.900 9,131 -0.12(-6.03%)
Aug 30, 2023 2.050 2.050 1.910 2.022 3,785 -0.07(-3.11%)
Aug 29, 2023 2.060 2.200 2.060 2.087 1,351 +0.05(+2.30%)
Aug 28, 2023 2.140 2.200 2.030 2.040 2,412 +0.03(+1.49%)
Aug 25, 2023 1.830 2.010 1.820 2.010 1,482 +0.12(+6.35%)
Aug 24, 2023 1.890 1.890 1.890 1.890 1,019 -0.03(-1.31%)
Aug 23, 2023 2.020 2.020 1.860 1.915 4,160 -0.08(-4.25%)
Aug 22, 2023 2.020 2.098 2.000 2.000 1,169 -0.06(-3.15%)
Aug 21, 2023 2.006 2.065 2.000 2.065 8,341 +0.06(+2.74%)
Aug 18, 2023 2.015 2.051 2.010 2.010 4,201 -0.09(-4.29%)
Aug 17, 2023 2.190 2.190 2.088 2.100 9,714 +0.00(+0.00%)
Aug 16, 2023 2.150 2.150 2.100 2.100 4,711 -0.06(-2.78%)
Aug 15, 2023 2.200 2.200 2.065 2.160 4,775 -0.04(-1.82%)
Aug 14, 2023 2.130 2.388 2.040 2.200 16,558 +0.04(+1.85%)
Aug 11, 2023 2.040 2.210 2.040 2.160 6,046 +0.00(+0.00%)
Aug 10, 2023 2.010 2.190 2.000 2.160 15,352 +0.17(+8.53%)
Aug 09, 2023 1.900 2.209 1.900 1.990 18,680 +0.04(+2.07%)
Aug 08, 2023 2.080 2.080 1.800 1.950 28,811 -0.05(-2.50%)
Aug 07, 2023 1.560 2.330 1.560 2.000 224,385 +0.45(+29.03%)
Aug 04, 2023 1.540 1.600 1.540 1.550 1,770 -0.05(-3.13%)
Aug 03, 2023 1.550 1.600 1.504 1.600 6,458 +0.05(+3.23%)
Aug 02, 2023 1.550 1.550 1.460 1.550 1,860 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.