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

Barfresh Food Group (NQ: BRFH )

1.890 +0.110 (+6.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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, 2023 1.300 1.300 1.220 1.220 9,231 -0.03(-2.57%)
May 30, 2023 1.220 1.252 1.220 1.252 1,049 +0.02(+1.80%)
May 26, 2023 1.240 1.240 1.220 1.230 10,047 -0.04(-3.15%)
May 25, 2023 1.270 1.310 1.220 1.270 17,830 -0.10(-7.30%)
May 24, 2023 1.220 1.370 1.220 1.370 13,394 +0.14(+11.38%)
May 23, 2023 1.232 1.232 1.230 1.230 5,278 +0.00(+0.00%)
May 22, 2023 1.220 1.315 1.220 1.230 9,948 +0.01(+0.82%)
May 19, 2023 1.230 1.310 1.220 1.220 11,313 -0.02(-1.61%)
May 18, 2023 1.223 1.240 1.223 1.240 417 +0.00(+0.40%)
May 16, 2023 1.235 306 -0.01(-0.80%)
May 15, 2023 1.400 1.400 1.220 1.245 14,351 -0.01(-0.63%)
May 12, 2023 1.250 1.390 1.250 1.253 2,827 -0.07(-5.08%)
May 11, 2023 1.250 1.334 1.250 1.320 8,316 +0.05(+3.94%)
May 10, 2023 1.280 1.280 1.250 1.270 4,587 -0.06(-4.51%)
May 09, 2023 1.250 1.250 1.250 1.330 9,699 +0.08(+6.40%)
May 08, 2023 1.290 1.292 1.250 1.250 1,035 +0.04(+3.31%)
May 05, 2023 1.300 1.300 1.200 1.210 7,063 +0.01(+0.82%)
May 04, 2023 1.210 1.210 1.200 1.200 6,982 -0.16(-11.76%)
May 03, 2023 1.330 1.360 1.320 1.360 2,467 +0.06(+4.62%)
May 02, 2023 1.320 1.320 1.230 1.300 1,687 +0.01(+0.78%)
May 01, 2023 1.400 1.400 1.290 1.290 5,368 -0.10(-7.19%)
Apr 28, 2023 1.330 1.400 1.270 1.390 7,564 +0.06(+4.51%)
Apr 27, 2023 1.310 1.330 1.300 1.330 2,707 -0.08(-5.69%)
Apr 26, 2023 1.500 1.500 1.370 1.410 10,184 -0.04(-2.74%)
Apr 25, 2023 1.500 1.590 1.440 1.450 12,233 +0.05(+3.57%)
Apr 24, 2023 1.600 1.600 1.400 1.400 764 -0.20(-12.50%)
Apr 21, 2023 1.592 1.670 1.540 1.600 896 +0.06(+3.90%)
Apr 20, 2023 1.400 1.540 1.400 1.540 2,537 +0.00(+0.00%)
Apr 19, 2023 1.460 1.600 1.460 1.540 1,730 +0.09(+6.21%)
Apr 18, 2023 1.500 1.500 1.450 1.450 1,036 -0.05(-3.33%)
Apr 17, 2023 1.580 1.620 1.500 1.500 6,606 -0.15(-9.09%)
Apr 14, 2023 1.660 1.660 1.649 1.650 4,976 -0.01(-0.60%)
Apr 13, 2023 1.710 1.710 1.500 1.660 3,499 -0.08(-4.60%)
Apr 12, 2023 1.670 1.740 1.670 1.740 1,527 +0.01(+0.58%)
Apr 11, 2023 1.680 1.730 1.680 1.730 1,208 +0.06(+3.46%)
Apr 10, 2023 1.750 1.750 1.487 1.672 2,558 -0.21(-11.06%)
Apr 06, 2023 2.000 2.000 1.600 1.880 4,501 -0.15(-7.39%)
Apr 05, 2023 1.460 2.030 1.460 2.030 2,081 +0.44(+27.67%)
Apr 04, 2023 1.440 1.595 1.440 1.590 5,259 +0.15(+10.42%)
Apr 03, 2023 1.380 1.440 1.380 1.440 4,099 +0.06(+4.35%)
Mar 31, 2023 1.320 1.380 1.294 1.380 6,862 +0.01(+0.73%)
Mar 30, 2023 1.386 1.386 1.360 1.370 3,128 +0.02(+1.48%)
Mar 29, 2023 1.350 1.363 1.350 1.350 3,186 +0.09(+7.14%)
Mar 28, 2023 1.250 1.270 1.250 1.260 23,079 +0.01(+0.81%)
Mar 24, 2023 1.250 146 -0.00(-0.01%)
Mar 23, 2023 1.280 1.340 1.250 1.250 27,258 -0.03(-2.34%)
Mar 22, 2023 1.320 1.400 1.280 1.280 38,308 -0.12(-8.57%)
Mar 21, 2023 1.350 1.440 1.330 1.400 39,531 +0.01(+0.72%)
Mar 20, 2023 1.440 1.440 1.360 1.390 29,596 +0.04(+2.96%)
Mar 17, 2023 1.320 1.370 1.310 1.350 2,662 +0.03(+2.27%)
Mar 16, 2023 1.330 1.450 1.320 1.320 62,572 -0.01(-0.75%)
Mar 15, 2023 1.330 1.330 1.330 1.330 2,558 +0.02(+1.53%)
Mar 14, 2023 1.260 1.350 1.250 1.310 22,955 +0.05(+3.98%)
Mar 13, 2023 1.260 1.260 1.170 1.260 16,070 +0.04(+3.27%)
Mar 10, 2023 1.120 1.220 1.090 1.220 20,791 +0.10(+8.93%)
Mar 09, 2023 1.110 1.174 1.090 1.120 65,520 +0.02(+1.82%)
Mar 08, 2023 1.120 1.120 1.000 1.100 29,875 -0.05(-4.35%)
Mar 07, 2023 1.200 1.260 1.020 1.150 86,410 -0.14(-10.85%)
Mar 06, 2023 1.300 1.380 1.130 1.290 73,191 -0.05(-3.73%)
Mar 03, 2023 1.340 1.350 1.240 1.340 43,688 +0.04(+3.08%)
Mar 02, 2023 1.250 1.350 1.240 1.300 41,665 +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.