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

Barfresh Food Group (NQ: BRFH )

1.030 UNCHANGED
Streaming Delayed Price Updated: 9:54 AM EDT, Apr 18, 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 (%)
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%)
Jun 15, 2023 1.200 1.277 1.200 1.210 4,099 -0.01(-0.82%)
Jun 14, 2023 1.170 1.380 1.170 1.220 4,374 -0.03(-2.40%)
Jun 13, 2023 1.350 1.350 1.170 1.250 1,618 -0.06(-4.58%)
Jun 12, 2023 1.230 1.310 1.220 1.310 2,872 +0.08(+6.50%)
Jun 09, 2023 1.310 1.320 1.230 1.230 1,030 -0.07(-5.38%)
Jun 08, 2023 1.300 1.300 1.300 1.300 589 -0.03(-2.26%)
Jun 07, 2023 1.280 1.330 1.250 1.330 15,039 +0.03(+2.31%)
Jun 06, 2023 1.220 1.300 1.220 1.300 28,667 +0.04(+3.17%)
Jun 05, 2023 1.290 1.300 1.220 1.260 20,498 -0.04(-3.05%)
Jun 02, 2023 1.300 1.300 1.220 1.300 13,638 -0.00(-0.02%)
Jun 01, 2023 1.290 1.300 1.290 1.300 8,566 +0.08(+6.56%)
May 31, 2023 1.300 1.300 1.220 1.220 9,231 -0.03(-2.57%)
May 30, 2023 1.220 1.252 1.220 1.252 1,049 +0.02(+1.80%)
May 26, 2023 1.240 1.240 1.220 1.230 10,047 -0.04(-3.15%)
May 25, 2023 1.270 1.310 1.220 1.270 17,830 -0.10(-7.30%)
May 24, 2023 1.220 1.370 1.220 1.370 13,394 +0.14(+11.38%)
May 23, 2023 1.232 1.232 1.230 1.230 5,278 +0.00(+0.00%)
May 22, 2023 1.220 1.315 1.220 1.230 9,948 +0.01(+0.82%)
May 19, 2023 1.230 1.310 1.220 1.220 11,313 -0.02(-1.61%)
May 18, 2023 1.223 1.240 1.223 1.240 417 +0.00(+0.40%)
May 16, 2023 1.235 306 -0.01(-0.80%)
May 15, 2023 1.400 1.400 1.220 1.245 14,351 -0.01(-0.63%)
May 12, 2023 1.250 1.390 1.250 1.253 2,827 -0.07(-5.08%)
May 11, 2023 1.250 1.334 1.250 1.320 8,316 +0.05(+3.94%)
May 10, 2023 1.280 1.280 1.250 1.270 4,587 -0.06(-4.51%)
May 09, 2023 1.250 1.250 1.250 1.330 9,699 +0.08(+6.40%)
May 08, 2023 1.290 1.292 1.250 1.250 1,035 +0.04(+3.31%)
May 05, 2023 1.300 1.300 1.200 1.210 7,063 +0.01(+0.82%)
May 04, 2023 1.210 1.210 1.200 1.200 6,982 -0.16(-11.76%)
May 03, 2023 1.330 1.360 1.320 1.360 2,467 +0.06(+4.62%)
May 02, 2023 1.320 1.320 1.230 1.300 1,687 +0.01(+0.78%)
May 01, 2023 1.400 1.400 1.290 1.290 5,368 -0.10(-7.19%)
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%)
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.