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

Barfresh Food Group (NQ: BRFH )

1.700 -0.230 (-11.92%)
Streaming Delayed Price Updated: 10:35 AM EDT, May 2, 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 (%)
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%)
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%)
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%)
Sep 01, 2022 3.400 3.400 3.300 3.320 1,795 -0.08(-2.35%)
Aug 31, 2022 3.300 3.426 3.300 3.400 4,378 -0.03(-0.87%)
Aug 30, 2022 3.470 3.990 3.300 3.430 18,989 +0.03(+0.88%)
Aug 29, 2022 3.330 3.400 3.300 3.400 4,155 -0.02(-0.73%)
Aug 26, 2022 3.470 3.630 3.392 3.425 10,718 -0.03(-0.72%)
Aug 25, 2022 3.530 3.820 3.450 3.450 12,964 -0.09(-2.54%)
Aug 23, 2022 3.540 61 -0.06(-1.67%)
Aug 22, 2022 3.290 3.740 3.290 3.600 5,008 -0.05(-1.37%)
Aug 19, 2022 3.600 4.000 3.210 3.650 31,678 +0.10(+2.82%)
Aug 18, 2022 3.500 3.550 3.400 3.550 5,970 -0.05(-1.39%)
Aug 17, 2022 3.770 3.930 3.600 3.600 11,614 -0.06(-1.64%)
Aug 16, 2022 3.700 3.772 3.660 3.660 14,439 -0.04(-1.08%)
Aug 15, 2022 3.750 3.770 3.700 3.700 17,643 -0.11(-2.89%)
Aug 12, 2022 3.900 4.090 3.800 3.810 3,867 -0.12(-3.18%)
Aug 11, 2022 4.265 4.265 3.700 3.935 5,242 -0.04(-1.13%)
Aug 10, 2022 4.050 4.250 3.631 3.980 23,546 -0.47(-10.56%)
Aug 09, 2022 4.450 4.450 4.450 4.450 639 +0.05(+1.14%)
Aug 05, 2022 4.400 147 +0.03(+0.69%)
Aug 03, 2022 4.370 203 -0.05(-1.12%)
Aug 02, 2022 4.420 4.420 4.420 4.420 341 +0.04(+0.91%)
Aug 01, 2022 4.200 4.380 3.600 4.380 7,769 -0.06(-1.35%)
Jul 29, 2022 4.500 4.500 4.380 4.440 1,693 -0.06(-1.30%)
Jul 27, 2022 4.498 88 -0.00(-0.04%)
Jul 25, 2022 4.500 13 -0.15(-3.23%)
Jul 22, 2022 4.710 4.710 4.230 4.650 737 -0.17(-3.53%)
Jul 20, 2022 4.820 266 -0.18(-3.60%)
Jul 18, 2022 5.000 293 -0.08(-1.57%)
Jul 15, 2022 5.184 5.184 4.750 5.080 2,994 +0.27(+5.61%)
Jul 14, 2022 4.660 4.810 4.420 4.810 3,253 -0.17(-3.41%)
Jul 13, 2022 4.890 4.980 4.800 4.980 1,274 +0.18(+3.84%)
Jul 12, 2022 4.796 4.796 4.796 4.796 619 +0.08(+1.72%)
Jul 11, 2022 4.940 4.955 4.450 4.715 2,955 -0.61(-11.49%)
Jul 08, 2022 5.320 5.365 5.320 5.327 3,371 -0.03(-0.62%)
Jul 07, 2022 5.480 5.605 5.355 5.360 2,146 +0.08(+1.61%)
Jul 06, 2022 5.275 5.275 5.275 5.275 363 -0.24(-4.44%)
Jul 05, 2022 5.700 5.700 5.240 5.520 3,723 +0.29(+5.54%)
Jul 01, 2022 5.500 5.890 5.230 5.230 3,788 -0.42(-7.43%)
Jun 30, 2022 5.780 5.780 5.600 5.650 4,713 -0.34(-5.68%)
Jun 29, 2022 5.740 6.300 5.600 5.990 9,060 +0.20(+3.45%)
Jun 28, 2022 5.790 5.790 5.790 5.790 544 -0.12(-2.03%)
Jun 27, 2022 6.010 6.130 5.900 5.910 3,831 +0.29(+5.16%)
Jun 24, 2022 5.600 5.980 5.280 5.620 23,190 +0.42(+8.08%)
Jun 23, 2022 5.400 5.400 5.125 5.200 4,616 -0.07(-1.33%)
Jun 22, 2022 5.310 5.310 5.105 5.270 5,010 -0.03(-0.57%)
Jun 21, 2022 5.390 5.390 5.060 5.300 6,866 +0.00(+0.00%)
Jun 17, 2022 5.310 5.310 5.030 5.300 4,131 +0.02(+0.38%)
Jun 16, 2022 5.400 5.400 5.000 5.280 5,317 +0.32(+6.45%)
Jun 15, 2022 5.260 5.280 4.960 4.960 6,021 -0.06(-1.20%)
Jun 14, 2022 5.020 5.020 5.020 5.020 857 +0.01(+0.20%)
Jun 13, 2022 5.246 5.246 5.010 5.010 555 -0.34(-6.36%)
Jun 09, 2022 5.350 147 +0.05(+0.94%)
Jun 08, 2022 5.040 5.300 5.040 5.300 967 +0.20(+3.92%)
Jun 07, 2022 5.075 5.200 5.075 5.100 1,451 -0.08(-1.61%)
Jun 06, 2022 5.300 5.400 5.170 5.184 3,367 -0.10(-1.83%)
Jun 03, 2022 5.300 5.300 5.270 5.280 5,839 +0.03(+0.57%)
Jun 02, 2022 5.180 5.250 5.180 5.250 1,385 +0.17(+3.45%)
Jun 01, 2022 5.190 5.190 5.075 5.075 774 -0.13(-2.59%)
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%)
Mar 01, 2022 4.340 4.550 3.990 4.550 14,184 +0.18(+4.09%)
Feb 28, 2022 4.292 4.490 4.206 4.371 6,467 -0.20(-4.35%)
Feb 25, 2022 4.950 4.570 4.100 4.570 37,538 -0.29(-5.97%)
Feb 24, 2022 4.100 4.860 3.860 4.860 28,775 +0.70(+16.83%)
Feb 23, 2022 4.560 4.570 4.000 4.160 44,693 -0.57(-12.05%)
Feb 22, 2022 5.044 5.044 4.090 4.730 115,682 -0.33(-6.52%)
Feb 18, 2022 5.060 0 -0.00(-0.00%)
Feb 17, 2022 5.329 5.330 5.057 5.060 13,450 -0.37(-6.81%)
Feb 16, 2022 5.280 5.640 5.280 5.430 8,371 +0.08(+1.50%)
Feb 15, 2022 5.290 5.590 5.280 5.350 7,851 +0.08(+1.52%)
Feb 14, 2022 5.600 5.640 5.270 5.270 10,342 -0.25(-4.53%)
Feb 11, 2022 5.300 5.540 5.300 5.520 16,294 -0.05(-0.90%)
Feb 10, 2022 5.510 5.970 5.275 5.570 17,162 -0.11(-1.94%)
Feb 09, 2022 5.650 5.730 5.550 5.680 18,887 +0.03(+0.53%)
Feb 08, 2022 5.200 5.670 5.200 5.650 81,087 +0.50(+9.65%)
Feb 07, 2022 5.200 5.335 5.153 5.153 22,062 +0.00(+0.05%)
Feb 04, 2022 4.870 5.200 4.750 5.150 16,209 +0.14(+2.79%)
Feb 03, 2022 5.270 4.830 5.010 11,921 -0.39(-7.22%)
Feb 02, 2022 4.800 5.400 4.750 5.400 35,444 +0.40(+8.00%)
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.