Skip to main content

Barfresh Food Group (NQ: BRFH )

1.200 +0.040 (+3.45%)
Streaming Delayed Price Updated: 3:17 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.