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 (%)
May 10, 2024 1.960 1.990 1.810 1.870 111,251 -0.13(-6.50%)
May 09, 2024 1.960 2.020 1.853 2.000 56,152 +0.03(+1.52%)
May 08, 2024 1.780 1.970 1.770 1.970 90,477 +0.08(+4.23%)
May 07, 2024 1.750 1.980 1.740 1.890 103,818 +0.11(+6.18%)
May 06, 2024 1.780 1.900 1.770 1.780 59,020 +0.00(+0.00%)
May 03, 2024 1.780 1.900 1.750 1.780 73,560 +0.02(+1.14%)
May 02, 2024 1.920 1.920 1.670 1.760 184,380 -0.17(-8.81%)
May 01, 2024 1.610 1.930 1.580 1.930 217,198 +0.33(+20.62%)
Apr 30, 2024 1.460 1.700 1.450 1.600 202,656 +0.03(+1.91%)
Apr 29, 2024 1.400 1.720 1.400 1.570 512,706 +0.16(+11.35%)
Apr 26, 2024 1.680 1.690 1.410 1.410 1,119,584 -0.41(-22.53%)
Apr 25, 2024 1.720 2.190 1.370 1.820 44,297,092 +0.79(+76.70%)
Apr 23, 2024 1.030 929 -0.05(-4.72%)
Apr 22, 2024 1.080 1.081 1.081 1.081 2,540 +0.00(+0.09%)
Apr 19, 2024 1.040 1.090 1.040 1.080 1,333 +0.05(+4.85%)
Apr 18, 2024 1.030 1.030 1.030 1.030 1,340 -0.07(-6.36%)
Apr 17, 2024 1.090 1.100 1.090 1.100 2,271 -0.02(-1.79%)
Apr 12, 2024 1.120 76 +0.02(+1.36%)
Apr 11, 2024 1.160 1.160 1.090 1.105 973 -0.06(-5.56%)
Apr 10, 2024 1.050 1.170 1.050 1.170 3,784 +0.12(+11.43%)
Apr 09, 2024 1.090 1.110 1.050 1.050 3,081 -0.09(-7.89%)
Apr 08, 2024 1.100 1.160 1.030 1.140 28,145 +0.06(+5.56%)
Apr 05, 2024 1.145 1.145 1.080 1.080 6,369 -0.14(-11.48%)
Apr 04, 2024 1.030 1.229 1.030 1.220 48,400 +0.10(+8.93%)
Apr 02, 2024 1.120 49 +0.02(+1.82%)
Apr 01, 2024 1.200 1.200 1.100 1.100 3,232 -0.10(-8.33%)
Mar 28, 2024 1.160 1.293 1.160 1.200 33,056 +0.04(+3.45%)
Mar 27, 2024 1.020 1.160 1.020 1.160 27,166 +0.12(+11.54%)
Mar 26, 2024 1.040 1.050 1.030 1.040 12,219 -0.04(-3.70%)
Mar 25, 2024 1.080 1.095 1.080 1.080 4,250 -0.02(-1.82%)
Mar 22, 2024 1.100 1.100 1.080 1.100 12,727 -0.09(-7.56%)
Mar 21, 2024 1.160 1.190 1.100 1.190 19,385 +0.09(+8.18%)
Mar 20, 2024 1.110 1.110 1.100 1.100 2,143 +0.00(+0.00%)
Mar 19, 2024 1.155 1.194 1.100 1.100 13,843 -0.02(-1.79%)
Mar 18, 2024 1.166 1.166 1.100 1.120 2,732 -0.03(-2.61%)
Mar 15, 2024 1.139 1.190 1.100 1.150 4,783 +0.05(+4.55%)
Mar 14, 2024 1.100 1.120 1.100 1.100 14,915 +0.00(+0.00%)
Mar 13, 2024 1.100 1.150 1.100 1.100 15,223 -0.02(-1.79%)
Mar 12, 2024 1.120 1.180 1.120 1.120 4,189 +0.00(+0.00%)
Mar 11, 2024 1.170 1.170 1.120 1.120 8,160 +0.00(+0.00%)
Mar 08, 2024 1.210 1.210 1.120 1.120 6,520 -0.08(-6.67%)
Mar 07, 2024 1.150 1.250 1.150 1.200 2,621 -0.04(-2.83%)
Mar 06, 2024 1.220 1.235 1.160 1.235 1,426 -0.03(-2.76%)
Mar 05, 2024 1.200 1.270 1.150 1.270 6,945 +0.12(+10.43%)
Mar 04, 2024 1.300 1.300 1.150 1.150 2,737 -0.07(-5.74%)
Mar 01, 2024 1.130 1.280 1.130 1.220 2,796 -0.03(-2.79%)
Feb 29, 2024 1.190 1.300 1.119 1.255 25,912 +0.07(+5.62%)
Feb 28, 2024 1.190 1.250 1.120 1.188 15,285 +0.01(+1.02%)
Feb 27, 2024 1.170 1.176 1.170 1.176 893 +0.01(+0.53%)
Feb 26, 2024 1.110 1.180 1.000 1.170 15,204 +0.05(+4.46%)
Feb 23, 2024 1.200 1.200 1.120 1.120 3,735 -0.08(-6.66%)
Feb 22, 2024 1.210 1.300 1.050 1.200 6,607 +0.15(+14.28%)
Feb 21, 2024 1.110 1.282 1.010 1.050 24,795 -0.25(-19.23%)
Feb 16, 2024 1.300 252 -0.04(-2.98%)
Feb 15, 2024 1.340 1.340 1.255 1.340 4,050 +0.04(+3.07%)
Feb 14, 2024 1.161 1.300 1.161 1.300 753 +0.15(+13.04%)
Feb 13, 2024 1.280 1.325 1.150 1.150 9,228 -0.13(-10.16%)
Feb 12, 2024 1.223 1.300 1.223 1.280 1,735 -0.02(-1.54%)
Feb 09, 2024 1.250 1.300 1.200 1.300 9,003 +0.05(+4.00%)
Feb 08, 2024 1.330 1.330 1.250 1.250 5,053 -0.09(-6.72%)
Feb 07, 2024 1.380 1.380 1.340 1.340 659 +0.01(+0.75%)
Feb 06, 2024 1.310 1.360 1.300 1.330 2,971 -0.02(-1.48%)
Feb 05, 2024 1.400 1.400 1.350 1.350 3,194 +0.01(+0.75%)
Feb 02, 2024 1.250 1.340 1.250 1.340 5,111 +0.08(+6.19%)
Feb 01, 2024 1.360 1.360 1.262 1.262 928 -0.01(-0.64%)
Jan 31, 2024 1.280 1.320 1.270 1.270 1,391 +0.02(+1.60%)
Jan 29, 2024 1.250 89 -0.14(-10.07%)
Jan 26, 2024 1.380 1.390 1.380 1.390 530 +0.00(+0.00%)
Jan 25, 2024 1.380 1.390 1.380 1.390 300 +0.04(+2.96%)
Jan 24, 2024 1.350 1.365 1.340 1.350 1,505 +0.04(+3.05%)
Jan 23, 2024 1.325 1.325 1.310 1.310 670 +0.06(+4.80%)
Jan 22, 2024 1.300 1.300 1.250 1.250 2,311 -0.10(-7.41%)
Jan 19, 2024 1.350 1.350 1.350 1.350 1,249 +0.03(+2.27%)
Jan 18, 2024 1.320 1.320 1.320 1.320 287 +0.02(+1.54%)
Jan 17, 2024 1.350 1.350 1.300 1.300 1,256 +0.00(+0.00%)
Jan 16, 2024 1.340 1.469 1.300 1.300 4,664 -0.15(-10.36%)
Jan 12, 2024 1.347 1.450 1.347 1.450 1,600 -0.02(-1.34%)
Jan 11, 2024 1.470 1.470 1.470 1.470 128 +0.02(+1.37%)
Jan 09, 2024 1.450 332 +0.03(+2.36%)
Jan 08, 2024 1.458 1.484 1.412 1.417 2,618 +0.03(+1.92%)
Jan 04, 2024 1.390 345 +0.00(+0.00%)
Jan 03, 2024 1.560 1.693 1.300 1.390 40,927 -0.17(-10.90%)
Jan 02, 2024 1.619 1.685 1.560 1.560 4,507 -0.03(-1.89%)
Dec 29, 2023 1.550 1.590 1.540 1.590 7,762 +0.05(+3.25%)
Dec 28, 2023 1.570 1.570 1.540 1.540 4,474 -0.04(-2.53%)
Dec 27, 2023 1.600 1.706 1.500 1.580 15,485 +0.02(+1.28%)
Dec 26, 2023 1.700 1.800 1.550 1.560 9,621 -0.01(-0.64%)
Dec 22, 2023 1.630 1.630 1.550 1.570 2,408 +0.02(+1.29%)
Dec 21, 2023 1.710 1.710 1.550 1.550 4,277 -0.19(-10.92%)
Dec 20, 2023 1.740 1.740 1.570 1.740 6,924 -0.04(-2.25%)
Dec 19, 2023 1.600 1.800 1.550 1.780 9,358 +0.16(+9.88%)
Dec 18, 2023 1.540 1.790 1.540 1.620 1,800 +0.01(+0.62%)
Dec 15, 2023 1.890 1.900 1.540 1.610 4,020 -0.14(-8.00%)
Dec 14, 2023 1.520 1.800 1.520 1.750 3,691 +0.23(+15.13%)
Dec 13, 2023 1.470 1.700 1.470 1.520 5,550 -0.08(-5.00%)
Dec 12, 2023 1.730 1.730 1.600 1.600 1,475 -0.06(-3.90%)
Dec 11, 2023 1.430 1.670 1.430 1.665 2,615 -0.08(-4.86%)
Dec 08, 2023 1.900 1.900 1.715 1.750 8,725 -0.07(-4.11%)
Dec 07, 2023 1.670 1.900 1.670 1.825 1,337 +0.12(+7.35%)
Dec 06, 2023 1.950 1.950 1.520 1.700 10,134 -0.11(-6.08%)
Dec 05, 2023 1.650 1.810 1.600 1.810 7,395 +0.33(+22.71%)
Dec 04, 2023 1.660 1.660 1.475 1.475 1,128 -0.17(-10.61%)
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.