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

Barfresh Food Group (NQ: BRFH )

1.870 +0.010 (+0.54%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 14, 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 (%)
Nov 30, 2022 1.250 1.270 1.189 1.250 31,019 +0.00(+0.00%)
Nov 29, 2022 1.200 1.260 1.130 1.250 19,782 +0.03(+2.46%)
Nov 28, 2022 1.364 1.364 1.040 1.220 16,074 -0.15(-10.94%)
Nov 25, 2022 1.460 1.490 1.370 1.370 5,226 -0.08(-5.52%)
Nov 23, 2022 1.450 1.462 1.450 1.450 22,784 +0.09(+6.62%)
Nov 22, 2022 1.250 1.410 1.250 1.360 14,920 +0.01(+0.74%)
Nov 21, 2022 1.340 1.400 1.330 1.350 3,898 -0.02(-1.46%)
Nov 18, 2022 1.470 1.470 1.310 1.370 26,123 -0.04(-3.15%)
Nov 17, 2022 1.600 1.600 1.390 1.415 14,044 -0.13(-8.14%)
Nov 16, 2022 1.540 1.596 1.510 1.540 11,964 -0.04(-2.69%)
Nov 15, 2022 1.600 1.680 1.570 1.583 12,034 +0.06(+4.11%)
Nov 14, 2022 1.470 1.599 1.460 1.520 7,847 +0.05(+3.40%)
Nov 11, 2022 1.700 1.825 1.250 1.470 50,110 -0.35(-19.23%)
Nov 10, 2022 1.820 1.820 1.820 1.820 1,417 -0.22(-10.78%)
Nov 08, 2022 2.040 173 +0.04(+2.00%)
Nov 07, 2022 2.000 2.000 2.000 2.000 1,111 -0.08(-3.85%)
Nov 04, 2022 2.000 2.090 2.000 2.080 13,939 +0.16(+8.33%)
Nov 03, 2022 1.880 2.020 1.620 1.920 25,952 +0.04(+2.13%)
Nov 02, 2022 1.903 1.930 1.800 1.880 3,999 +0.01(+0.53%)
Nov 01, 2022 1.950 1.950 1.785 1.870 5,580 -0.14(-6.97%)
Oct 31, 2022 1.990 2.080 1.870 2.010 21,660 +0.08(+4.15%)
Oct 28, 2022 1.910 1.970 1.910 1.930 2,404 +0.01(+0.52%)
Oct 27, 2022 2.180 2.180 1.760 1.920 107,923 -0.23(-10.70%)
Oct 26, 2022 2.210 2.230 1.670 2.150 56,297 +0.08(+3.87%)
Oct 25, 2022 2.380 2.510 1.890 2.070 48,850 -0.45(-17.86%)
Oct 21, 2022 2.520 407 -0.02(-0.79%)
Oct 20, 2022 2.820 2.820 2.540 2.540 377 -0.39(-13.40%)
Oct 18, 2022 2.933 414 +0.31(+11.95%)
Oct 17, 2022 2.620 2.620 2.620 2.620 391 +0.02(+0.77%)
Oct 14, 2022 2.740 2.800 2.570 2.600 7,112 -0.25(-8.77%)
Oct 13, 2022 2.810 2.850 2.810 2.850 955 +0.10(+3.53%)
Oct 12, 2022 2.770 2.985 2.750 2.753 1,998 +0.07(+2.71%)
Oct 11, 2022 2.805 2.900 2.680 2.680 988 -0.12(-4.29%)
Oct 10, 2022 2.800 2.800 2.800 2.800 712 +0.04(+1.45%)
Oct 07, 2022 2.870 2.870 2.760 2.760 636 -0.29(-9.51%)
Oct 06, 2022 3.000 3.050 3.000 3.050 678 +0.15(+5.17%)
Oct 05, 2022 2.900 2.900 2.900 2.900 1,077 -0.14(-4.61%)
Oct 04, 2022 2.875 3.090 2.875 3.040 6,671 +0.38(+14.49%)
Oct 03, 2022 2.730 2.730 2.655 2.655 655 -0.24(-8.44%)
Sep 30, 2022 2.620 3.020 2.620 2.900 12,923 +0.20(+7.50%)
Sep 29, 2022 2.970 3.115 2.620 2.698 41,741 -0.35(-11.55%)
Sep 28, 2022 3.030 3.197 2.750 3.050 43,711 +0.02(+0.66%)
Sep 27, 2022 2.900 3.120 2.900 3.030 5,483 +0.01(+0.33%)
Sep 26, 2022 2.820 3.076 2.780 3.020 11,922 +0.02(+0.67%)
Sep 23, 2022 3.180 3.190 3.000 3.000 104,089 -0.20(-6.25%)
Sep 22, 2022 3.250 3.250 3.200 3.200 1,934 -0.18(-5.33%)
Sep 21, 2022 3.450 3.450 3.330 3.380 1,812 -0.20(-5.59%)
Sep 20, 2022 3.310 3.580 3.310 3.580 1,001 +0.14(+4.07%)
Sep 19, 2022 3.360 3.440 3.320 3.440 4,647 -0.06(-1.71%)
Sep 16, 2022 3.795 4.000 3.395 3.500 5,863 -0.50(-12.50%)
Sep 15, 2022 3.770 4.035 3.710 4.000 3,706 +0.50(+14.29%)
Sep 14, 2022 3.740 3.740 3.500 3.500 3,506 -0.03(-0.85%)
Sep 13, 2022 3.530 3.580 3.530 3.530 1,994 +0.09(+2.62%)
Sep 12, 2022 3.690 3.700 3.430 3.440 8,780 -0.16(-4.44%)
Sep 09, 2022 3.710 3.710 3.339 3.600 11,723 +0.20(+5.88%)
Sep 08, 2022 3.510 3.560 3.310 3.400 17,653 +0.02(+0.44%)
Sep 07, 2022 3.385 3.385 3.385 3.385 2,960 +0.01(+0.30%)
Sep 06, 2022 3.430 3.430 3.300 3.375 4,138 +0.04(+1.35%)
Sep 02, 2022 3.320 3.330 3.300 3.330 1,725 +0.01(+0.30%)
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.