Skip to main content

Barfresh Food Group (NQ: BRFH )

1.200 +0.040 (+3.45%)
Streaming Delayed Price Updated: 3:17 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 5.780 5.780 5.600 5.650 4,713 -0.34(-5.68%)
Jun 29, 2022 5.740 6.300 5.600 5.990 9,060 +0.20(+3.45%)
Jun 28, 2022 5.790 5.790 5.790 5.790 544 -0.12(-2.03%)
Jun 27, 2022 6.010 6.130 5.900 5.910 3,831 +0.29(+5.16%)
Jun 24, 2022 5.600 5.980 5.280 5.620 23,190 +0.42(+8.08%)
Jun 23, 2022 5.400 5.400 5.125 5.200 4,616 -0.07(-1.33%)
Jun 22, 2022 5.310 5.310 5.105 5.270 5,010 -0.03(-0.57%)
Jun 21, 2022 5.390 5.390 5.060 5.300 6,866 +0.00(+0.00%)
Jun 17, 2022 5.310 5.310 5.030 5.300 4,131 +0.02(+0.38%)
Jun 16, 2022 5.400 5.400 5.000 5.280 5,317 +0.32(+6.45%)
Jun 15, 2022 5.260 5.280 4.960 4.960 6,021 -0.06(-1.20%)
Jun 14, 2022 5.020 5.020 5.020 5.020 857 +0.01(+0.20%)
Jun 13, 2022 5.246 5.246 5.010 5.010 555 -0.34(-6.36%)
Jun 09, 2022 5.350 147 +0.05(+0.94%)
Jun 08, 2022 5.040 5.300 5.040 5.300 967 +0.20(+3.92%)
Jun 07, 2022 5.075 5.200 5.075 5.100 1,451 -0.08(-1.61%)
Jun 06, 2022 5.300 5.400 5.170 5.184 3,367 -0.10(-1.83%)
Jun 03, 2022 5.300 5.300 5.270 5.280 5,839 +0.03(+0.57%)
Jun 02, 2022 5.180 5.250 5.180 5.250 1,385 +0.17(+3.45%)
Jun 01, 2022 5.190 5.190 5.075 5.075 774 -0.13(-2.59%)
May 31, 2022 5.400 5.400 5.210 5.210 2,181 -0.07(-1.36%)
May 27, 2022 5.280 5.300 5.280 5.282 3,337 +0.13(+2.56%)
May 25, 2022 5.150 266 -0.08(-1.46%)
May 24, 2022 5.220 5.226 5.220 5.226 303 +0.08(+1.48%)
May 23, 2022 5.150 5.150 5.150 5.150 1,225 +0.15(+3.00%)
May 20, 2022 5.090 5.200 5.000 5.000 1,496 -0.10(-1.94%)
May 19, 2022 4.783 5.100 4.783 5.099 3,044 -0.09(-1.75%)
May 18, 2022 5.190 5.190 5.190 5.190 280 +0.24(+4.90%)
May 17, 2022 5.300 5.300 4.948 4.948 999 +0.19(+3.95%)
May 13, 2022 4.760 247 +0.09(+1.93%)
May 12, 2022 5.288 5.288 4.670 4.670 1,673 -0.82(-14.86%)
May 11, 2022 5.460 5.500 4.840 5.485 4,943 -0.38(-6.56%)
May 10, 2022 5.910 5.910 5.655 5.870 1,294 -0.13(-2.17%)
May 09, 2022 6.010 6.160 5.600 6.000 8,146 -0.09(-1.48%)
May 06, 2022 6.330 6.330 6.090 6.090 723 -0.26(-4.09%)
May 05, 2022 6.230 6.350 6.200 6.350 1,317 -0.31(-4.65%)
May 04, 2022 6.590 6.660 6.590 6.660 677 +0.06(+0.91%)
May 03, 2022 6.330 6.600 6.330 6.600 928 -0.13(-1.93%)
May 02, 2022 6.730 6.730 6.730 6.730 262 -0.02(-0.37%)
Apr 29, 2022 6.150 6.765 6.150 6.755 2,587 -0.04(-0.66%)
Apr 28, 2022 6.300 6.800 6.300 6.800 1,443 +0.01(+0.15%)
Apr 27, 2022 6.500 6.800 6.320 6.790 7,630 -0.09(-1.31%)
Apr 26, 2022 6.880 6.880 6.880 6.880 206 +0.08(+1.18%)
Apr 25, 2022 6.640 6.800 6.640 6.800 1,094 -0.03(-0.44%)
Apr 22, 2022 6.830 6.860 6.830 6.830 733 +0.09(+1.34%)
Apr 21, 2022 6.530 6.740 6.500 6.740 1,345 +0.00(+0.00%)
Apr 20, 2022 6.500 6.740 6.500 6.740 1,600 +0.04(+0.60%)
Apr 19, 2022 6.550 6.750 6.510 6.700 4,762 +0.00(+0.00%)
Apr 18, 2022 6.710 6.710 6.630 6.700 2,972 -0.14(-2.05%)
Apr 14, 2022 6.840 6.840 6.840 6.840 446 -0.06(-0.87%)
Apr 13, 2022 6.740 7.000 6.740 6.900 1,837 -0.10(-1.43%)
Apr 12, 2022 6.720 7.000 6.700 7.000 1,553 +0.11(+1.52%)
Apr 11, 2022 7.049 7.049 6.700 6.895 2,385 -0.21(-2.89%)
Apr 08, 2022 7.100 7.100 7.090 7.100 998 -0.02(-0.28%)
Apr 07, 2022 6.950 7.150 6.700 7.120 13,011 +0.16(+2.30%)
Apr 06, 2022 7.210 7.210 6.950 6.960 6,324 -0.29(-4.00%)
Apr 05, 2022 7.350 7.350 7.140 7.250 5,867 -0.12(-1.63%)
Apr 04, 2022 7.200 7.595 7.100 7.370 29,706 +0.03(+0.41%)
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.