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

Barfresh Food Group (NQ: BRFH )

1.730 -0.200 (-10.36%)
Streaming Delayed Price Updated: 10:15 AM EDT, May 2, 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 (%)
Jul 29, 2022 4.500 4.500 4.380 4.440 1,693 -0.06(-1.30%)
Jul 27, 2022 4.498 88 -0.00(-0.04%)
Jul 25, 2022 4.500 13 -0.15(-3.23%)
Jul 22, 2022 4.710 4.710 4.230 4.650 737 -0.17(-3.53%)
Jul 20, 2022 4.820 266 -0.18(-3.60%)
Jul 18, 2022 5.000 293 -0.08(-1.57%)
Jul 15, 2022 5.184 5.184 4.750 5.080 2,994 +0.27(+5.61%)
Jul 14, 2022 4.660 4.810 4.420 4.810 3,253 -0.17(-3.41%)
Jul 13, 2022 4.890 4.980 4.800 4.980 1,274 +0.18(+3.84%)
Jul 12, 2022 4.796 4.796 4.796 4.796 619 +0.08(+1.72%)
Jul 11, 2022 4.940 4.955 4.450 4.715 2,955 -0.61(-11.49%)
Jul 08, 2022 5.320 5.365 5.320 5.327 3,371 -0.03(-0.62%)
Jul 07, 2022 5.480 5.605 5.355 5.360 2,146 +0.08(+1.61%)
Jul 06, 2022 5.275 5.275 5.275 5.275 363 -0.24(-4.44%)
Jul 05, 2022 5.700 5.700 5.240 5.520 3,723 +0.29(+5.54%)
Jul 01, 2022 5.500 5.890 5.230 5.230 3,788 -0.42(-7.43%)
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%)
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.