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

Barfresh Food Group (NQ: BRFH )

1.780 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
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%)
Apr 01, 2022 7.640 7.640 7.340 7.340 16,295 -0.17(-2.26%)
Mar 31, 2022 7.190 7.510 7.190 7.510 15,949 -0.05(-0.66%)
Mar 30, 2022 7.380 7.870 7.200 7.560 26,093 -0.09(-1.18%)
Mar 29, 2022 7.510 7.690 7.425 7.650 3,125 +0.11(+1.46%)
Mar 28, 2022 7.300 7.540 7.040 7.540 14,961 +0.17(+2.31%)
Mar 25, 2022 7.090 7.480 7.030 7.370 30,543 +0.10(+1.38%)
Mar 24, 2022 7.330 7.450 7.025 7.270 56,439 +0.02(+0.28%)
Mar 23, 2022 7.630 7.650 7.080 7.250 27,058 -0.43(-5.60%)
Mar 22, 2022 7.100 7.800 6.800 7.680 140,500 +0.23(+3.09%)
Mar 21, 2022 7.280 7.450 6.880 7.450 75,397 +0.56(+8.13%)
Mar 18, 2022 7.990 8.000 6.475 6.890 186,623 -1.10(-13.77%)
Mar 17, 2022 7.500 7.990 7.190 7.990 109,534 +0.47(+6.25%)
Mar 16, 2022 6.850 7.520 6.600 7.520 166,521 +0.67(+9.78%)
Mar 15, 2022 6.710 7.200 6.540 6.850 56,949 -0.26(-3.66%)
Mar 14, 2022 6.790 7.250 6.790 7.110 32,025 +0.32(+4.71%)
Mar 11, 2022 6.750 7.310 6.500 6.790 108,792 +0.14(+2.11%)
Mar 10, 2022 5.200 6.650 5.200 6.650 87,046 +1.25(+23.15%)
Mar 09, 2022 5.440 5.500 5.210 5.400 27,213 +0.27(+5.26%)
Mar 08, 2022 4.710 5.500 4.710 5.130 35,216 -0.12(-2.29%)
Mar 07, 2022 4.670 5.300 4.340 5.250 75,448 +0.59(+12.66%)
Mar 04, 2022 4.530 4.690 4.320 4.660 15,232 -0.03(-0.64%)
Mar 03, 2022 4.700 4.710 4.220 4.690 26,662 -0.03(-0.64%)
Mar 02, 2022 4.430 4.720 4.430 4.720 14,199 +0.17(+3.74%)
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.