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

Barfresh Food Group (NQ: BRFH )

1.120 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Apr 12, 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 (%)
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%)
Aug 01, 2023 1.375 1.550 1.375 1.550 6,763 +0.11(+7.64%)
Jul 31, 2023 1.400 1.440 1.390 1.440 4,798 +0.04(+2.86%)
Jul 28, 2023 1.320 1.410 1.320 1.400 14,362 +0.00(+0.00%)
Jul 27, 2023 1.310 1.400 1.310 1.400 2,410 +0.00(+0.00%)
Jul 26, 2023 1.400 1.400 1.400 1.400 740 +0.09(+6.65%)
Jul 24, 2023 1.313 293 -0.17(-11.30%)
Jul 21, 2023 1.600 1.600 1.460 1.480 653 -0.07(-4.52%)
Jul 20, 2023 1.550 1.550 1.525 1.550 830 +0.05(+3.16%)
Jul 19, 2023 1.373 1.550 1.373 1.502 1,688 -0.05(-3.06%)
Jul 18, 2023 1.425 1.550 1.314 1.550 5,193 +0.05(+3.33%)
Jul 17, 2023 1.435 1.550 1.366 1.500 5,567 +0.02(+1.35%)
Jul 14, 2023 1.427 1.538 1.425 1.480 3,387 +0.05(+3.50%)
Jul 13, 2023 1.530 1.536 1.350 1.430 11,357 +0.07(+5.15%)
Jul 12, 2023 1.500 1.500 1.321 1.360 4,796 -0.10(-7.17%)
Jul 11, 2023 1.410 1.530 1.410 1.465 4,133 +0.04(+2.45%)
Jul 10, 2023 1.200 1.500 1.200 1.430 17,848 +0.03(+2.14%)
Jul 07, 2023 1.390 1.410 1.270 1.400 4,327 -0.01(-0.52%)
Jul 06, 2023 1.280 1.470 1.190 1.407 20,057 +0.21(+17.28%)
Jul 05, 2023 1.360 1.360 1.200 1.200 10,848 -0.26(-17.81%)
Jul 03, 2023 1.440 1.530 1.440 1.460 7,140 -0.04(-2.67%)
Jun 30, 2023 1.420 1.500 1.378 1.500 16,429 -0.05(-3.23%)
Jun 29, 2023 1.400 1.550 1.362 1.550 28,536 +0.16(+11.51%)
Jun 28, 2023 1.320 1.390 1.320 1.390 14,278 +0.18(+14.88%)
Jun 27, 2023 1.250 1.390 1.173 1.210 21,022 -0.09(-6.92%)
Jun 26, 2023 1.310 1.320 1.240 1.300 3,963 -0.01(-0.76%)
Jun 23, 2023 1.390 1.390 1.210 1.310 40,755 -0.09(-6.43%)
Jun 22, 2023 1.010 1.400 1.010 1.400 114,363 +0.35(+33.33%)
Jun 21, 2023 1.020 1.101 1.010 1.050 4,768 +0.00(+0.00%)
Jun 20, 2023 1.030 1.130 1.030 1.050 3,650 -0.08(-7.08%)
Jun 16, 2023 1.200 1.210 1.070 1.130 22,411 -0.08(-6.61%)
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.