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

Barfresh Food Group (NQ: BRFH )

1.410 -0.410 (-22.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Apr 28, 2023 1.330 1.400 1.270 1.390 7,564 +0.06(+4.51%)
Apr 27, 2023 1.310 1.330 1.300 1.330 2,707 -0.08(-5.69%)
Apr 26, 2023 1.500 1.500 1.370 1.410 10,184 -0.04(-2.74%)
Apr 25, 2023 1.500 1.590 1.440 1.450 12,233 +0.05(+3.57%)
Apr 24, 2023 1.600 1.600 1.400 1.400 764 -0.20(-12.50%)
Apr 21, 2023 1.592 1.670 1.540 1.600 896 +0.06(+3.90%)
Apr 20, 2023 1.400 1.540 1.400 1.540 2,537 +0.00(+0.00%)
Apr 19, 2023 1.460 1.600 1.460 1.540 1,730 +0.09(+6.21%)
Apr 18, 2023 1.500 1.500 1.450 1.450 1,036 -0.05(-3.33%)
Apr 17, 2023 1.580 1.620 1.500 1.500 6,606 -0.15(-9.09%)
Apr 14, 2023 1.660 1.660 1.649 1.650 4,976 -0.01(-0.60%)
Apr 13, 2023 1.710 1.710 1.500 1.660 3,499 -0.08(-4.60%)
Apr 12, 2023 1.670 1.740 1.670 1.740 1,527 +0.01(+0.58%)
Apr 11, 2023 1.680 1.730 1.680 1.730 1,208 +0.06(+3.46%)
Apr 10, 2023 1.750 1.750 1.487 1.672 2,558 -0.21(-11.06%)
Apr 06, 2023 2.000 2.000 1.600 1.880 4,501 -0.15(-7.39%)
Apr 05, 2023 1.460 2.030 1.460 2.030 2,081 +0.44(+27.67%)
Apr 04, 2023 1.440 1.595 1.440 1.590 5,259 +0.15(+10.42%)
Apr 03, 2023 1.380 1.440 1.380 1.440 4,099 +0.06(+4.35%)
Mar 31, 2023 1.320 1.380 1.294 1.380 6,862 +0.01(+0.73%)
Mar 30, 2023 1.386 1.386 1.360 1.370 3,128 +0.02(+1.48%)
Mar 29, 2023 1.350 1.363 1.350 1.350 3,186 +0.09(+7.14%)
Mar 28, 2023 1.250 1.270 1.250 1.260 23,079 +0.01(+0.81%)
Mar 24, 2023 1.250 146 -0.00(-0.01%)
Mar 23, 2023 1.280 1.340 1.250 1.250 27,258 -0.03(-2.34%)
Mar 22, 2023 1.320 1.400 1.280 1.280 38,308 -0.12(-8.57%)
Mar 21, 2023 1.350 1.440 1.330 1.400 39,531 +0.01(+0.72%)
Mar 20, 2023 1.440 1.440 1.360 1.390 29,596 +0.04(+2.96%)
Mar 17, 2023 1.320 1.370 1.310 1.350 2,662 +0.03(+2.27%)
Mar 16, 2023 1.330 1.450 1.320 1.320 62,572 -0.01(-0.75%)
Mar 15, 2023 1.330 1.330 1.330 1.330 2,558 +0.02(+1.53%)
Mar 14, 2023 1.260 1.350 1.250 1.310 22,955 +0.05(+3.98%)
Mar 13, 2023 1.260 1.260 1.170 1.260 16,070 +0.04(+3.27%)
Mar 10, 2023 1.120 1.220 1.090 1.220 20,791 +0.10(+8.93%)
Mar 09, 2023 1.110 1.174 1.090 1.120 65,520 +0.02(+1.82%)
Mar 08, 2023 1.120 1.120 1.000 1.100 29,875 -0.05(-4.35%)
Mar 07, 2023 1.200 1.260 1.020 1.150 86,410 -0.14(-10.85%)
Mar 06, 2023 1.300 1.380 1.130 1.290 73,191 -0.05(-3.73%)
Mar 03, 2023 1.340 1.350 1.240 1.340 43,688 +0.04(+3.08%)
Mar 02, 2023 1.250 1.350 1.240 1.300 41,665 +0.05(+4.00%)
Mar 01, 2023 1.190 1.270 1.190 1.250 4,321 +0.09(+7.76%)
Feb 28, 2023 1.250 1.290 1.140 1.160 24,318 +0.07(+6.42%)
Feb 27, 2023 1.080 1.150 1.080 1.090 1,687 -0.02(-1.80%)
Feb 24, 2023 1.080 1.260 1.080 1.110 9,083 -0.15(-11.91%)
Feb 23, 2023 1.200 1.275 1.130 1.260 45,277 +0.11(+9.57%)
Feb 22, 2023 1.100 1.240 1.070 1.150 15,969 -0.15(-11.54%)
Feb 21, 2023 1.266 1.314 1.160 1.300 32,468 +0.04(+3.17%)
Feb 17, 2023 1.190 1.260 1.190 1.260 644 +0.04(+3.28%)
Feb 16, 2023 1.270 1.350 1.130 1.220 7,879 -0.03(-2.40%)
Feb 15, 2023 1.263 1.350 1.200 1.250 21,947 +0.07(+6.29%)
Feb 14, 2023 1.030 1.230 1.020 1.176 35,496 +0.14(+13.08%)
Feb 13, 2023 1.168 1.168 1.020 1.040 18,515 -0.10(-8.77%)
Feb 10, 2023 1.320 1.320 1.140 1.140 3,508 -0.13(-10.24%)
Feb 09, 2023 1.350 1.360 1.140 1.270 24,620 -0.09(-6.61%)
Feb 08, 2023 1.295 1.360 1.258 1.360 9,236 -0.00(-0.01%)
Feb 07, 2023 1.500 1.500 1.338 1.360 4,056 -0.14(-9.33%)
Feb 06, 2023 1.260 1.500 1.260 1.500 2,631 +0.24(+19.05%)
Feb 03, 2023 1.410 1.450 1.210 1.260 21,409 -0.14(-10.00%)
Feb 02, 2023 1.500 1.500 1.400 1.400 8,844 -0.06(-4.11%)
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.