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

Barfresh Food Group (NQ: BRFH )

1.030 UNCHANGED
Streaming Delayed Price Updated: 9:54 AM EDT, Apr 18, 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 (%)
Feb 28, 2023 1.250 1.290 1.140 1.160 24,318 +0.07(+6.42%)
Feb 27, 2023 1.080 1.150 1.080 1.090 1,687 -0.02(-1.80%)
Feb 24, 2023 1.080 1.260 1.080 1.110 9,083 -0.15(-11.91%)
Feb 23, 2023 1.200 1.275 1.130 1.260 45,277 +0.11(+9.57%)
Feb 22, 2023 1.100 1.240 1.070 1.150 15,969 -0.15(-11.54%)
Feb 21, 2023 1.266 1.314 1.160 1.300 32,468 +0.04(+3.17%)
Feb 17, 2023 1.190 1.260 1.190 1.260 644 +0.04(+3.28%)
Feb 16, 2023 1.270 1.350 1.130 1.220 7,879 -0.03(-2.40%)
Feb 15, 2023 1.263 1.350 1.200 1.250 21,947 +0.07(+6.29%)
Feb 14, 2023 1.030 1.230 1.020 1.176 35,496 +0.14(+13.08%)
Feb 13, 2023 1.168 1.168 1.020 1.040 18,515 -0.10(-8.77%)
Feb 10, 2023 1.320 1.320 1.140 1.140 3,508 -0.13(-10.24%)
Feb 09, 2023 1.350 1.360 1.140 1.270 24,620 -0.09(-6.61%)
Feb 08, 2023 1.295 1.360 1.258 1.360 9,236 -0.00(-0.01%)
Feb 07, 2023 1.500 1.500 1.338 1.360 4,056 -0.14(-9.33%)
Feb 06, 2023 1.260 1.500 1.260 1.500 2,631 +0.24(+19.05%)
Feb 03, 2023 1.410 1.450 1.210 1.260 21,409 -0.14(-10.00%)
Feb 02, 2023 1.500 1.500 1.400 1.400 8,844 -0.06(-4.11%)
Feb 01, 2023 1.450 1.490 1.440 1.460 834 +0.10(+7.35%)
Jan 31, 2023 1.480 1.480 1.360 1.360 10,282 -0.13(-8.72%)
Jan 30, 2023 1.390 1.500 1.390 1.490 13,666 +0.16(+12.03%)
Jan 27, 2023 1.220 1.350 1.210 1.330 2,165 +0.03(+2.31%)
Jan 26, 2023 1.410 1.412 1.300 1.300 965 +0.01(+0.78%)
Jan 25, 2023 1.290 1.290 1.290 1.290 451 +0.00(+0.00%)
Jan 24, 2023 1.350 1.380 1.290 1.290 5,803 -0.06(-4.44%)
Jan 23, 2023 1.460 1.500 1.350 1.350 5,694 -0.15(-10.01%)
Jan 20, 2023 1.470 1.555 1.374 1.500 7,604 +0.03(+2.05%)
Jan 19, 2023 1.500 1.625 1.470 1.470 5,827 -0.17(-10.37%)
Jan 18, 2023 1.640 1.650 1.630 1.640 8,289 +0.00(+0.00%)
Jan 17, 2023 1.548 1.660 1.548 1.640 2,441 -0.02(-1.35%)
Jan 13, 2023 1.690 1.699 1.650 1.663 3,652 -0.03(-1.63%)
Jan 12, 2023 1.400 1.690 1.400 1.690 3,525 +0.25(+17.36%)
Jan 11, 2023 1.400 1.440 1.400 1.440 2,040 +0.06(+4.35%)
Jan 10, 2023 1.400 1.480 1.210 1.380 1,635 -0.07(-4.83%)
Jan 09, 2023 1.210 1.500 1.210 1.450 8,764 +0.20(+16.00%)
Jan 06, 2023 1.440 1.440 1.220 1.250 2,325 +0.04(+3.30%)
Jan 05, 2023 1.300 1.340 1.210 1.210 7,865 -0.09(-6.92%)
Jan 03, 2023 1.300 66 +0.00(+0.00%)
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%)
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.