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

Barfresh Food Group (NQ: BRFH )

1.410 -0.410 (-22.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
Mar 01, 2023 1.190 1.270 1.190 1.250 4,321 +0.09(+7.76%)
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%)
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.