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 (%)
Sep 30, 2022 2.620 3.020 2.620 2.900 12,923 +0.20(+7.50%)
Sep 29, 2022 2.970 3.115 2.620 2.698 41,741 -0.35(-11.55%)
Sep 28, 2022 3.030 3.197 2.750 3.050 43,711 +0.02(+0.66%)
Sep 27, 2022 2.900 3.120 2.900 3.030 5,483 +0.01(+0.33%)
Sep 26, 2022 2.820 3.076 2.780 3.020 11,922 +0.02(+0.67%)
Sep 23, 2022 3.180 3.190 3.000 3.000 104,089 -0.20(-6.25%)
Sep 22, 2022 3.250 3.250 3.200 3.200 1,934 -0.18(-5.33%)
Sep 21, 2022 3.450 3.450 3.330 3.380 1,812 -0.20(-5.59%)
Sep 20, 2022 3.310 3.580 3.310 3.580 1,001 +0.14(+4.07%)
Sep 19, 2022 3.360 3.440 3.320 3.440 4,647 -0.06(-1.71%)
Sep 16, 2022 3.795 4.000 3.395 3.500 5,863 -0.50(-12.50%)
Sep 15, 2022 3.770 4.035 3.710 4.000 3,706 +0.50(+14.29%)
Sep 14, 2022 3.740 3.740 3.500 3.500 3,506 -0.03(-0.85%)
Sep 13, 2022 3.530 3.580 3.530 3.530 1,994 +0.09(+2.62%)
Sep 12, 2022 3.690 3.700 3.430 3.440 8,780 -0.16(-4.44%)
Sep 09, 2022 3.710 3.710 3.339 3.600 11,723 +0.20(+5.88%)
Sep 08, 2022 3.510 3.560 3.310 3.400 17,653 +0.02(+0.44%)
Sep 07, 2022 3.385 3.385 3.385 3.385 2,960 +0.01(+0.30%)
Sep 06, 2022 3.430 3.430 3.300 3.375 4,138 +0.04(+1.35%)
Sep 02, 2022 3.320 3.330 3.300 3.330 1,725 +0.01(+0.30%)
Sep 01, 2022 3.400 3.400 3.300 3.320 1,795 -0.08(-2.35%)
Aug 31, 2022 3.300 3.426 3.300 3.400 4,378 -0.03(-0.87%)
Aug 30, 2022 3.470 3.990 3.300 3.430 18,989 +0.03(+0.88%)
Aug 29, 2022 3.330 3.400 3.300 3.400 4,155 -0.02(-0.73%)
Aug 26, 2022 3.470 3.630 3.392 3.425 10,718 -0.03(-0.72%)
Aug 25, 2022 3.530 3.820 3.450 3.450 12,964 -0.09(-2.54%)
Aug 23, 2022 3.540 61 -0.06(-1.67%)
Aug 22, 2022 3.290 3.740 3.290 3.600 5,008 -0.05(-1.37%)
Aug 19, 2022 3.600 4.000 3.210 3.650 31,678 +0.10(+2.82%)
Aug 18, 2022 3.500 3.550 3.400 3.550 5,970 -0.05(-1.39%)
Aug 17, 2022 3.770 3.930 3.600 3.600 11,614 -0.06(-1.64%)
Aug 16, 2022 3.700 3.772 3.660 3.660 14,439 -0.04(-1.08%)
Aug 15, 2022 3.750 3.770 3.700 3.700 17,643 -0.11(-2.89%)
Aug 12, 2022 3.900 4.090 3.800 3.810 3,867 -0.12(-3.18%)
Aug 11, 2022 4.265 4.265 3.700 3.935 5,242 -0.04(-1.13%)
Aug 10, 2022 4.050 4.250 3.631 3.980 23,546 -0.47(-10.56%)
Aug 09, 2022 4.450 4.450 4.450 4.450 639 +0.05(+1.14%)
Aug 05, 2022 4.400 147 +0.03(+0.69%)
Aug 03, 2022 4.370 203 -0.05(-1.12%)
Aug 02, 2022 4.420 4.420 4.420 4.420 341 +0.04(+0.91%)
Aug 01, 2022 4.200 4.380 3.600 4.380 7,769 -0.06(-1.35%)
Jul 29, 2022 4.500 4.500 4.380 4.440 1,693 -0.06(-1.30%)
Jul 27, 2022 4.498 88 -0.00(-0.04%)
Jul 25, 2022 4.500 13 -0.15(-3.23%)
Jul 22, 2022 4.710 4.710 4.230 4.650 737 -0.17(-3.53%)
Jul 20, 2022 4.820 266 -0.18(-3.60%)
Jul 18, 2022 5.000 293 -0.08(-1.57%)
Jul 15, 2022 5.184 5.184 4.750 5.080 2,994 +0.27(+5.61%)
Jul 14, 2022 4.660 4.810 4.420 4.810 3,253 -0.17(-3.41%)
Jul 13, 2022 4.890 4.980 4.800 4.980 1,274 +0.18(+3.84%)
Jul 12, 2022 4.796 4.796 4.796 4.796 619 +0.08(+1.72%)
Jul 11, 2022 4.940 4.955 4.450 4.715 2,955 -0.61(-11.49%)
Jul 08, 2022 5.320 5.365 5.320 5.327 3,371 -0.03(-0.62%)
Jul 07, 2022 5.480 5.605 5.355 5.360 2,146 +0.08(+1.61%)
Jul 06, 2022 5.275 5.275 5.275 5.275 363 -0.24(-4.44%)
Jul 05, 2022 5.700 5.700 5.240 5.520 3,723 +0.29(+5.54%)
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.