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 -0.130 (-6.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Dec 30, 2022 1.330 1.330 1.300 1.300 2,531 -0.05(-3.70%)
Dec 29, 2022 1.432 1.432 1.310 1.350 4,085 -0.09(-6.18%)
Dec 28, 2022 1.420 1.439 1.420 1.439 1,098 +0.05(+3.53%)
Dec 27, 2022 1.320 1.390 1.310 1.390 1,560 +0.04(+3.35%)
Dec 23, 2022 1.267 1.345 1.267 1.345 1,129 +0.03(+2.67%)
Dec 22, 2022 1.260 1.400 1.260 1.310 7,678 +0.06(+4.80%)
Dec 21, 2022 1.320 1.340 1.250 1.250 4,227 -0.08(-6.02%)
Dec 20, 2022 1.450 1.450 1.327 1.330 12,387 +0.03(+2.30%)
Dec 19, 2022 1.210 1.335 1.210 1.300 3,485 -0.14(-9.72%)
Dec 16, 2022 1.236 1.490 1.210 1.440 18,833 -0.00(-0.20%)
Dec 15, 2022 1.360 1.490 1.350 1.443 12,472 +0.07(+5.32%)
Dec 14, 2022 1.470 1.500 1.370 1.370 44,028 -0.11(-7.43%)
Dec 13, 2022 1.490 1.500 1.304 1.480 41,148 -0.02(-1.33%)
Dec 12, 2022 1.100 1.500 1.030 1.500 48,935 +0.30(+25.00%)
Dec 09, 2022 1.170 1.220 1.002 1.200 4,418 +0.00(+0.00%)
Dec 08, 2022 1.100 1.360 1.100 1.200 40,567 +0.20(+20.00%)
Dec 07, 2022 1.120 1.120 1.000 1.000 80,067 -0.04(-3.85%)
Dec 06, 2022 1.200 1.220 1.020 1.040 37,763 -0.06(-5.45%)
Dec 05, 2022 1.230 1.272 1.100 1.100 35,086 -0.10(-8.33%)
Dec 02, 2022 1.320 1.320 1.200 1.200 21,456 -0.05(-4.00%)
Dec 01, 2022 1.250 1.250 1.197 1.250 13,064 +0.00(+0.00%)
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%)
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.