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

Barfresh Food Group (NQ: BRFH )

2.840 +0.160 (+5.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 26, 2024 2.630 2.760 2.521 2.680 5,515 +0.04(+1.52%)
Sep 25, 2024 2.660 2.966 2.640 2.640 4,997 -0.07(-2.58%)
Sep 24, 2024 2.700 2.840 2.700 2.710 3,406 -0.08(-2.87%)
Sep 23, 2024 2.910 2.915 2.670 2.790 6,024 -0.20(-6.69%)
Sep 20, 2024 2.870 2.990 2.650 2.990 30,468 +0.00(+0.00%)
Sep 19, 2024 3.000 3.010 2.860 2.990 7,312 +0.07(+2.40%)
Sep 18, 2024 3.060 3.305 2.920 2.920 25,178 -0.13(-4.26%)
Sep 17, 2024 3.050 3.180 3.050 3.050 7,556 +0.04(+1.33%)
Sep 16, 2024 3.000 3.162 2.950 3.010 7,827 -0.04(-1.31%)
Sep 13, 2024 3.150 3.300 3.050 3.050 19,497 -0.20(-6.15%)
Sep 12, 2024 3.310 3.387 2.890 3.250 51,197 -0.06(-1.93%)
Sep 11, 2024 3.420 3.520 3.290 3.314 32,070 -0.10(-2.82%)
Sep 10, 2024 3.320 3.580 3.320 3.410 8,602 -0.03(-0.87%)
Sep 09, 2024 3.330 3.440 3.300 3.440 7,663 +0.01(+0.29%)
Sep 06, 2024 3.400 3.450 3.310 3.430 8,666 +0.01(+0.29%)
Sep 05, 2024 3.420 3.515 3.420 3.420 2,616 -0.22(-6.04%)
Sep 04, 2024 3.610 3.640 3.400 3.640 10,537 +0.12(+3.41%)
Sep 03, 2024 3.590 3.981 3.461 3.520 24,596 -0.08(-2.22%)
Aug 30, 2024 3.640 3.650 3.450 3.600 6,585 +0.05(+1.41%)
Aug 29, 2024 3.340 3.560 3.340 3.550 11,934 +0.21(+6.29%)
Aug 28, 2024 3.400 3.400 3.320 3.340 4,745 +0.03(+0.91%)
Aug 27, 2024 3.450 3.450 3.310 3.310 2,424 -0.10(-3.07%)
Aug 26, 2024 3.385 3.450 3.350 3.415 8,692 -0.01(-0.21%)
Aug 23, 2024 3.390 3.470 3.350 3.422 6,458 -0.03(-0.80%)
Aug 22, 2024 3.422 3.450 3.422 3.450 3,036 +0.05(+1.47%)
Aug 21, 2024 3.470 3.470 3.350 3.400 4,360 +0.05(+1.37%)
Aug 20, 2024 3.450 3.450 3.320 3.354 4,894 -0.08(-2.22%)
Aug 19, 2024 3.500 3.700 3.400 3.430 28,131 -0.05(-1.44%)
Aug 16, 2024 3.350 3.500 3.350 3.480 4,821 +0.13(+3.88%)
Aug 15, 2024 3.600 3.600 3.240 3.350 69,528 -0.44(-11.61%)
Aug 14, 2024 3.300 3.863 3.300 3.790 17,112 +0.49(+14.85%)
Aug 13, 2024 3.300 3.330 3.300 3.300 2,639 -0.00(-0.12%)
Aug 12, 2024 3.330 3.375 3.300 3.304 23,132 +0.00(+0.12%)
Aug 09, 2024 3.300 3.460 3.300 3.300 4,414 -0.01(-0.30%)
Aug 08, 2024 3.540 3.580 3.300 3.310 21,535 -0.24(-6.76%)
Aug 07, 2024 3.640 3.640 3.550 3.550 7,237 -0.03(-0.70%)
Aug 06, 2024 3.480 3.830 3.480 3.575 8,408 -0.00(-0.14%)
Aug 05, 2024 3.510 3.600 3.300 3.580 22,561 +0.07(+1.99%)
Aug 02, 2024 3.750 3.800 3.370 3.510 44,354 -0.29(-7.63%)
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.