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

Barfresh Food Group (NQ: BRFH )

1.080 +0.050 (+4.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
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%)
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%)
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.