Skip to main content

Barfresh Food Group (NQ: BRFH )

2.970 +0.120 (+4.21%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 09, 2024 3.000 3.000 2.840 2.970 8,146 +0.12(+4.21%)
Dec 06, 2024 2.850 3.050 2.850 2.850 3,061 +0.00(+0.00%)
Dec 05, 2024 2.900 3.035 2.840 2.850 6,483 -0.01(-0.35%)
Dec 04, 2024 3.070 3.070 2.860 2.860 4,100 -0.07(-2.39%)
Dec 03, 2024 2.920 2.940 2.910 2.930 1,179 -0.06(-2.01%)
Dec 02, 2024 2.995 2.995 2.911 2.990 971 +0.05(+1.70%)
Nov 27, 2024 2.940 196 +0.04(+1.38%)
Nov 26, 2024 3.040 3.040 2.850 2.900 6,580 +0.03(+1.05%)
Nov 25, 2024 2.850 3.050 2.850 2.870 9,467 +0.02(+0.70%)
Nov 22, 2024 2.670 2.890 2.670 2.850 7,117 +0.15(+5.56%)
Nov 21, 2024 2.850 2.943 2.620 2.700 32,942 -0.25(-8.47%)
Nov 20, 2024 2.780 3.100 2.600 2.950 54,130 +0.17(+6.12%)
Nov 19, 2024 2.910 3.000 2.750 2.780 10,622 -0.22(-7.33%)
Nov 18, 2024 2.990 3.000 2.790 3.000 24,217 +0.00(+0.00%)
Nov 15, 2024 2.860 3.000 2.743 3.000 7,391 +0.01(+0.33%)
Nov 14, 2024 2.990 3.000 2.925 2.990 3,438 +0.09(+3.10%)
Nov 13, 2024 2.740 2.988 2.740 2.900 4,576 +0.23(+8.61%)
Nov 12, 2024 2.500 2.740 2.500 2.670 8,833 +0.13(+5.12%)
Nov 11, 2024 2.670 2.700 2.460 2.540 9,865 -0.06(-2.31%)
Nov 08, 2024 2.600 2.710 2.600 2.600 8,735 +0.15(+6.12%)
Nov 07, 2024 2.570 2.570 2.450 2.450 998 -0.13(-5.04%)
Nov 06, 2024 2.540 2.600 2.429 2.580 12,428 -0.03(-1.15%)
Nov 05, 2024 2.520 2.611 2.443 2.610 5,896 +0.12(+4.82%)
Nov 04, 2024 2.540 2.666 2.415 2.490 11,773 -0.04(-1.58%)
Nov 01, 2024 2.420 2.671 2.400 2.530 45,435 +0.07(+2.85%)
Oct 31, 2024 2.380 2.550 2.380 2.460 13,077 -0.04(-1.60%)
Oct 30, 2024 2.120 2.610 2.120 2.500 43,124 +0.31(+14.16%)
Oct 29, 2024 2.050 2.205 2.045 2.190 6,375 +0.16(+7.88%)
Oct 28, 2024 2.100 2.160 1.980 2.030 10,296 -0.02(-0.98%)
Oct 25, 2024 2.450 2.534 1.810 2.050 53,655 -0.39(-15.98%)
Oct 24, 2024 2.500 2.534 2.360 2.440 12,864 -0.06(-2.25%)
Oct 23, 2024 2.421 2.610 2.410 2.496 2,400 +0.10(+4.00%)
Oct 22, 2024 2.440 2.493 2.360 2.400 3,893 +0.02(+0.84%)
Oct 21, 2024 2.620 2.640 2.310 2.380 6,015 -0.26(-9.85%)
Oct 18, 2024 2.720 2.720 2.600 2.640 10,500 +0.01(+0.38%)
Oct 17, 2024 2.730 2.730 2.630 2.630 7,618 -0.06(-2.23%)
Oct 16, 2024 2.750 2.750 2.600 2.690 18,497 -0.04(-1.47%)
Oct 15, 2024 2.766 2.766 2.650 2.730 6,968 +0.12(+4.60%)
Oct 14, 2024 2.550 2.844 2.550 2.610 11,701 +0.04(+1.56%)
Oct 11, 2024 2.780 2.868 2.560 2.570 32,705 -0.13(-4.81%)
Oct 10, 2024 2.800 2.925 2.540 2.700 38,912 +0.01(+0.37%)
Oct 09, 2024 2.810 2.967 2.580 2.690 27,016 -0.20(-6.92%)
Oct 08, 2024 2.900 2.990 2.750 2.890 40,400 -0.05(-1.70%)
Oct 07, 2024 2.950 3.120 2.860 2.940 37,455 -0.06(-2.00%)
Oct 04, 2024 2.660 3.010 2.650 3.000 58,933 +0.36(+13.64%)
Oct 03, 2024 2.520 2.840 2.520 2.640 48,389 -0.03(-1.12%)
Oct 02, 2024 2.700 2.850 2.595 2.670 10,169 -0.04(-1.58%)
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.