Skip to main content

Barfresh Food Group (NQ: BRFH )

1.200 +0.040 (+3.45%)
Streaming Delayed Price Updated: 3:17 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 1.550 1.590 1.540 1.590 7,762 +0.05(+3.25%)
Dec 28, 2023 1.570 1.570 1.540 1.540 4,474 -0.04(-2.53%)
Dec 27, 2023 1.600 1.706 1.500 1.580 15,485 +0.02(+1.28%)
Dec 26, 2023 1.700 1.800 1.550 1.560 9,621 -0.01(-0.64%)
Dec 22, 2023 1.630 1.630 1.550 1.570 2,408 +0.02(+1.29%)
Dec 21, 2023 1.710 1.710 1.550 1.550 4,277 -0.19(-10.92%)
Dec 20, 2023 1.740 1.740 1.570 1.740 6,924 -0.04(-2.25%)
Dec 19, 2023 1.600 1.800 1.550 1.780 9,358 +0.16(+9.88%)
Dec 18, 2023 1.540 1.790 1.540 1.620 1,800 +0.01(+0.62%)
Dec 15, 2023 1.890 1.900 1.540 1.610 4,020 -0.14(-8.00%)
Dec 14, 2023 1.520 1.800 1.520 1.750 3,691 +0.23(+15.13%)
Dec 13, 2023 1.470 1.700 1.470 1.520 5,550 -0.08(-5.00%)
Dec 12, 2023 1.730 1.730 1.600 1.600 1,475 -0.06(-3.90%)
Dec 11, 2023 1.430 1.670 1.430 1.665 2,615 -0.08(-4.86%)
Dec 08, 2023 1.900 1.900 1.715 1.750 8,725 -0.07(-4.11%)
Dec 07, 2023 1.670 1.900 1.670 1.825 1,337 +0.12(+7.35%)
Dec 06, 2023 1.950 1.950 1.520 1.700 10,134 -0.11(-6.08%)
Dec 05, 2023 1.650 1.810 1.600 1.810 7,395 +0.33(+22.71%)
Dec 04, 2023 1.660 1.660 1.475 1.475 1,128 -0.17(-10.61%)
Dec 01, 2023 1.650 1.650 1.650 1.650 349 +0.27(+19.57%)
Nov 30, 2023 1.380 1.380 1.380 1.380 336 +0.03(+2.22%)
Nov 29, 2023 1.350 1.350 1.350 1.350 438 -0.23(-14.56%)
Nov 28, 2023 1.630 1.679 1.310 1.580 2,203 -0.10(-5.95%)
Nov 27, 2023 1.880 1.910 1.680 1.680 12,390 +0.08(+5.00%)
Nov 24, 2023 1.599 1.691 1.566 1.600 9,057 +0.21(+15.11%)
Nov 21, 2023 1.390 188 +0.00(+0.05%)
Nov 20, 2023 1.410 1.410 1.389 1.389 5,803 -0.18(-11.51%)
Nov 16, 2023 1.570 116 -0.06(-3.68%)
Nov 15, 2023 1.537 1.650 1.537 1.630 8,407 -0.13(-7.50%)
Nov 14, 2023 1.762 1.762 1.762 1.762 361 +0.23(+15.17%)
Nov 13, 2023 1.410 1.530 1.410 1.530 551 +0.11(+7.75%)
Nov 09, 2023 1.420 491 +0.11(+8.14%)
Nov 08, 2023 1.313 1.313 1.313 1.313 730 -0.31(-18.94%)
Nov 06, 2023 1.620 140 +0.06(+3.84%)
Nov 03, 2023 1.580 1.580 1.490 1.560 4,338 -0.11(-6.59%)
Nov 02, 2023 1.740 1.740 1.670 1.670 1,048 +0.01(+0.60%)
Nov 01, 2023 1.590 1.755 1.590 1.660 1,727 +0.07(+4.40%)
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%)
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.