Skip to main content

Barfresh Food Group (NQ: BRFH )

4.040 +0.140 (+3.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 3.900 4.070 3.875 4.040 11,538 +0.14(+3.59%)
Jul 18, 2024 3.790 4.040 3.770 3.900 30,644 -0.02(-0.51%)
Jul 17, 2024 3.830 4.060 3.780 3.920 6,147 +0.05(+1.29%)
Jul 16, 2024 4.140 4.180 3.750 3.870 58,251 -0.35(-8.29%)
Jul 15, 2024 4.470 4.480 4.000 4.220 44,147 -0.15(-3.43%)
Jul 12, 2024 3.670 4.370 3.530 4.370 36,448 +0.63(+16.84%)
Jul 11, 2024 3.890 4.029 3.620 3.740 41,952 -0.10(-2.60%)
Jul 10, 2024 4.300 4.610 3.571 3.840 137,695 -0.40(-9.43%)
Jul 09, 2024 3.690 4.290 3.690 4.240 54,883 +0.55(+14.91%)
Jul 08, 2024 3.310 3.840 3.310 3.690 38,142 +0.27(+7.89%)
Jul 05, 2024 3.300 3.640 3.300 3.420 12,048 -0.04(-1.16%)
Jul 03, 2024 3.570 3.640 3.361 3.460 13,589 -0.10(-2.81%)
Jul 02, 2024 3.590 3.820 3.364 3.560 20,146 -0.06(-1.66%)
Jul 01, 2024 3.300 3.820 3.300 3.620 42,926 -0.04(-1.09%)
Jun 28, 2024 4.070 4.070 3.350 3.660 116,904 -0.38(-9.41%)
Jun 27, 2024 3.700 4.284 3.700 4.040 135,646 +0.34(+9.19%)
Jun 26, 2024 3.300 3.740 3.280 3.700 90,021 +0.44(+13.50%)
Jun 25, 2024 3.220 3.330 3.120 3.260 26,292 +0.15(+4.82%)
Jun 24, 2024 3.060 3.190 2.980 3.110 58,693 +0.08(+2.64%)
Jun 21, 2024 2.520 3.090 2.520 3.030 103,586 +0.50(+19.76%)
Jun 20, 2024 2.490 2.713 2.358 2.530 14,079 -0.04(-1.56%)
Jun 18, 2024 2.920 3.087 2.470 2.570 70,611 -0.38(-12.88%)
Jun 17, 2024 3.130 3.585 2.680 2.950 222,506 -0.08(-2.64%)
Jun 14, 2024 2.160 3.100 2.130 3.030 247,305 +0.84(+38.36%)
Jun 13, 2024 2.320 2.370 2.110 2.190 22,752 -0.09(-3.95%)
Jun 12, 2024 1.970 2.300 1.910 2.280 161,720 +0.31(+15.74%)
Jun 11, 2024 1.780 1.970 1.760 1.970 38,648 +0.15(+8.24%)
Jun 10, 2024 1.460 1.880 1.460 1.820 69,910 +0.36(+24.66%)
Jun 07, 2024 1.510 1.510 1.450 1.460 15,940 -0.04(-2.67%)
Jun 06, 2024 1.510 1.530 1.500 1.500 5,390 -0.05(-3.40%)
Jun 05, 2024 1.540 1.553 1.440 1.553 9,911 +0.05(+3.52%)
Jun 04, 2024 1.610 1.610 1.500 1.500 11,126 -0.13(-7.98%)
Jun 03, 2024 1.700 1.700 1.541 1.630 6,357 -0.06(-3.55%)
May 31, 2024 1.650 1.720 1.582 1.690 8,546 +0.05(+3.05%)
May 30, 2024 1.640 1.680 1.600 1.640 10,416 +0.00(+0.00%)
May 29, 2024 1.600 1.695 1.530 1.640 15,779 +0.01(+0.61%)
May 28, 2024 1.510 1.630 1.500 1.630 9,540 +0.10(+6.54%)
May 24, 2024 1.560 1.654 1.530 1.530 6,728 +0.00(+0.00%)
May 23, 2024 1.600 1.691 1.530 1.530 19,175 -0.06(-3.77%)
May 22, 2024 1.500 1.610 1.500 1.590 14,092 +0.09(+6.00%)
May 21, 2024 1.530 1.560 1.480 1.500 31,992 -0.06(-3.85%)
May 20, 2024 1.600 1.690 1.550 1.560 21,948 -0.08(-4.88%)
May 17, 2024 1.780 1.813 1.620 1.640 49,961 -0.14(-7.87%)
May 16, 2024 1.890 1.890 1.780 1.780 28,495 -0.13(-6.81%)
May 15, 2024 1.850 1.910 1.797 1.910 32,431 +0.04(+2.14%)
May 14, 2024 1.880 1.920 1.790 1.870 26,770 +0.01(+0.54%)
May 13, 2024 1.870 1.940 1.800 1.860 88,252 -0.01(-0.53%)
May 10, 2024 1.960 1.990 1.810 1.870 111,251 -0.13(-6.50%)
May 09, 2024 1.960 2.020 1.853 2.000 56,152 +0.03(+1.52%)
May 08, 2024 1.780 1.970 1.770 1.970 90,477 +0.08(+4.23%)
May 07, 2024 1.750 1.980 1.740 1.890 103,818 +0.11(+6.18%)
May 06, 2024 1.780 1.900 1.770 1.780 59,020 +0.00(+0.00%)
May 03, 2024 1.780 1.900 1.750 1.780 73,560 +0.02(+1.14%)
May 02, 2024 1.920 1.920 1.670 1.760 184,380 -0.17(-8.81%)
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.