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 (%)
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%)
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.