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 (%)
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.