Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Barfresh Food Group (NQ: BRFH )

1.655 +0.055 (+3.44%)
Streaming Delayed Price Updated: 12:34 PM EDT, May 1, 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 29, 2022 6.150 6.765 6.150 6.755 2,587 -0.04(-0.66%)
Apr 28, 2022 6.300 6.800 6.300 6.800 1,443 +0.01(+0.15%)
Apr 27, 2022 6.500 6.800 6.320 6.790 7,630 -0.09(-1.31%)
Apr 26, 2022 6.880 6.880 6.880 6.880 206 +0.08(+1.18%)
Apr 25, 2022 6.640 6.800 6.640 6.800 1,094 -0.03(-0.44%)
Apr 22, 2022 6.830 6.860 6.830 6.830 733 +0.09(+1.34%)
Apr 21, 2022 6.530 6.740 6.500 6.740 1,345 +0.00(+0.00%)
Apr 20, 2022 6.500 6.740 6.500 6.740 1,600 +0.04(+0.60%)
Apr 19, 2022 6.550 6.750 6.510 6.700 4,762 +0.00(+0.00%)
Apr 18, 2022 6.710 6.710 6.630 6.700 2,972 -0.14(-2.05%)
Apr 14, 2022 6.840 6.840 6.840 6.840 446 -0.06(-0.87%)
Apr 13, 2022 6.740 7.000 6.740 6.900 1,837 -0.10(-1.43%)
Apr 12, 2022 6.720 7.000 6.700 7.000 1,553 +0.11(+1.52%)
Apr 11, 2022 7.049 7.049 6.700 6.895 2,385 -0.21(-2.89%)
Apr 08, 2022 7.100 7.100 7.090 7.100 998 -0.02(-0.28%)
Apr 07, 2022 6.950 7.150 6.700 7.120 13,011 +0.16(+2.30%)
Apr 06, 2022 7.210 7.210 6.950 6.960 6,324 -0.29(-4.00%)
Apr 05, 2022 7.350 7.350 7.140 7.250 5,867 -0.12(-1.63%)
Apr 04, 2022 7.200 7.595 7.100 7.370 29,706 +0.03(+0.41%)
Apr 01, 2022 7.640 7.640 7.340 7.340 16,295 -0.17(-2.26%)
Mar 31, 2022 7.190 7.510 7.190 7.510 15,949 -0.05(-0.66%)
Mar 30, 2022 7.380 7.870 7.200 7.560 26,093 -0.09(-1.18%)
Mar 29, 2022 7.510 7.690 7.425 7.650 3,125 +0.11(+1.46%)
Mar 28, 2022 7.300 7.540 7.040 7.540 14,961 +0.17(+2.31%)
Mar 25, 2022 7.090 7.480 7.030 7.370 30,543 +0.10(+1.38%)
Mar 24, 2022 7.330 7.450 7.025 7.270 56,439 +0.02(+0.28%)
Mar 23, 2022 7.630 7.650 7.080 7.250 27,058 -0.43(-5.60%)
Mar 22, 2022 7.100 7.800 6.800 7.680 140,500 +0.23(+3.09%)
Mar 21, 2022 7.280 7.450 6.880 7.450 75,397 +0.56(+8.13%)
Mar 18, 2022 7.990 8.000 6.475 6.890 186,623 -1.10(-13.77%)
Mar 17, 2022 7.500 7.990 7.190 7.990 109,534 +0.47(+6.25%)
Mar 16, 2022 6.850 7.520 6.600 7.520 166,521 +0.67(+9.78%)
Mar 15, 2022 6.710 7.200 6.540 6.850 56,949 -0.26(-3.66%)
Mar 14, 2022 6.790 7.250 6.790 7.110 32,025 +0.32(+4.71%)
Mar 11, 2022 6.750 7.310 6.500 6.790 108,792 +0.14(+2.11%)
Mar 10, 2022 5.200 6.650 5.200 6.650 87,046 +1.25(+23.15%)
Mar 09, 2022 5.440 5.500 5.210 5.400 27,213 +0.27(+5.26%)
Mar 08, 2022 4.710 5.500 4.710 5.130 35,216 -0.12(-2.29%)
Mar 07, 2022 4.670 5.300 4.340 5.250 75,448 +0.59(+12.66%)
Mar 04, 2022 4.530 4.690 4.320 4.660 15,232 -0.03(-0.64%)
Mar 03, 2022 4.700 4.710 4.220 4.690 26,662 -0.03(-0.64%)
Mar 02, 2022 4.430 4.720 4.430 4.720 14,199 +0.17(+3.74%)
Mar 01, 2022 4.340 4.550 3.990 4.550 14,184 +0.18(+4.09%)
Feb 28, 2022 4.292 4.490 4.206 4.371 6,467 -0.20(-4.35%)
Feb 25, 2022 4.950 4.570 4.100 4.570 37,538 -0.29(-5.97%)
Feb 24, 2022 4.100 4.860 3.860 4.860 28,775 +0.70(+16.83%)
Feb 23, 2022 4.560 4.570 4.000 4.160 44,693 -0.57(-12.05%)
Feb 22, 2022 5.044 5.044 4.090 4.730 115,682 -0.33(-6.52%)
Feb 18, 2022 5.060 0 -0.00(-0.00%)
Feb 17, 2022 5.329 5.330 5.057 5.060 13,450 -0.37(-6.81%)
Feb 16, 2022 5.280 5.640 5.280 5.430 8,371 +0.08(+1.50%)
Feb 15, 2022 5.290 5.590 5.280 5.350 7,851 +0.08(+1.52%)
Feb 14, 2022 5.600 5.640 5.270 5.270 10,342 -0.25(-4.53%)
Feb 11, 2022 5.300 5.540 5.300 5.520 16,294 -0.05(-0.90%)
Feb 10, 2022 5.510 5.970 5.275 5.570 17,162 -0.11(-1.94%)
Feb 09, 2022 5.650 5.730 5.550 5.680 18,887 +0.03(+0.53%)
Feb 08, 2022 5.200 5.670 5.200 5.650 81,087 +0.50(+9.65%)
Feb 07, 2022 5.200 5.335 5.153 5.153 22,062 +0.00(+0.05%)
Feb 04, 2022 4.870 5.200 4.750 5.150 16,209 +0.14(+2.79%)
Feb 03, 2022 5.270 4.830 5.010 11,921 -0.39(-7.22%)
Feb 02, 2022 4.800 5.400 4.750 5.400 35,444 +0.40(+8.00%)
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.